| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2017 | CNY | 29.4792 | 31.2153 | 29.4688 | 30.0347 | 30.0347 | +0.625 (+2.13%) | 8,900,412 |
| 22 Mar 2017 | CNY | 28.6458 | 29.4097 | 28.309 | 29.4097 | 29.4097 | +0.615 (+2.13%) | 5,974,035 |
| 21 Mar 2017 | CNY | 28.7847 | 29.3403 | 28.4306 | 28.7951 | 28.7951 | +0.073 (+0.25%) | 2,310,624 |
| 20 Mar 2017 | CNY | 27.7847 | 28.7222 | 27.7778 | 28.7222 | 28.7222 | +0.448 (+1.58%) | 2,566,391 |
| 17 Mar 2017 | CNY | 28.8333 | 29.0625 | 28.2674 | 28.2743 | 28.2743 | -0.736 (-2.54%) | 3,422,799 |
| 16 Mar 2017 | CNY | 29.5139 | 29.6215 | 28.7083 | 29.0104 | 29.0104 | 0.0 (0.0%) | 5,528,456 |
| 15 Mar 2017 | CNY | 28.4028 | 29.0278 | 28.1875 | 29.0104 | 29.0104 | +0.573 (+2.01%) | 4,209,315 |
| 14 Mar 2017 | CNY | 28.6493 | 28.9549 | 28.3681 | 28.4375 | 28.4375 | -0.181 (-0.63%) | 2,368,923 |
| 13 Mar 2017 | CNY | 28.875 | 29.1076 | 28.1285 | 28.6181 | 28.6181 | -0.267 (-0.93%) | 4,142,514 |
| 10 Mar 2017 | CNY | 28.4688 | 28.941 | 28.4688 | 28.8854 | 28.8854 | +0.462 (+1.62%) | 3,118,749 |
| 9 Mar 2017 | CNY | 28.6111 | 28.6111 | 28.1319 | 28.4236 | 28.4236 | -0.188 (-0.66%) | 1,760,256 |
| 8 Mar 2017 | CNY | 28.7778 | 29.1632 | 28.316 | 28.6111 | 28.6111 | -0.146 (-0.51%) | 3,319,891 |
| 7 Mar 2017 | CNY | 27.7708 | 29.2882 | 27.7708 | 28.7569 | 28.7569 | +0.986 (+3.55%) | 5,240,145 |
| 6 Mar 2017 | CNY | 27.1979 | 27.8472 | 27.1979 | 27.7708 | 27.7708 | +0.601 (+2.21%) | 2,824,272 |
| 3 Mar 2017 | CNY | 27.316 | 27.3611 | 26.8264 | 27.1701 | 27.1701 | -0.191 (-0.70%) | 2,593,650 |
| 2 Mar 2017 | CNY | 27.7465 | 27.9167 | 27.3125 | 27.3611 | 27.3611 | -0.403 (-1.45%) | 3,125,750 |
| 1 Mar 2017 | CNY | 27.6042 | 27.9167 | 27.6042 | 27.7639 | 27.7639 | +0.035 (+0.13%) | 2,682,005 |
| 28 Feb 2017 | CNY | 27.4965 | 28.0451 | 27.3958 | 27.7292 | 27.7292 | +0.024 (+0.09%) | 3,964,219 |
| 27 Feb 2017 | CNY | 28.4722 | 28.8056 | 27.5799 | 27.7049 | 27.7049 | -2.094 (-7.03%) | 7,818,111 |
| 24 Feb 2017 | CNY | 29.9236 | 31.5972 | 29.7986 | 29.7986 | 29.7986 | -3.312 (-10.00%) | 12,185,542 |
| 28 Oct 2016 | CNY | 34.066 | 34.1667 | 32.9931 | 33.1111 | 33.1111 | -1.309 (-3.80%) | 4,845,021 |
| 27 Oct 2016 | CNY | 34.0903 | 34.6111 | 33.7396 | 34.4201 | 34.4201 | +0.354 (+1.04%) | 4,689,397 |
| 26 Oct 2016 | CNY | 33.5174 | 34.375 | 33.2639 | 34.066 | 34.066 | +0.385 (+1.14%) | 4,685,788 |
| 25 Oct 2016 | CNY | 33.0764 | 34.1146 | 32.9931 | 33.6806 | 33.6806 | +0.594 (+1.79%) | 5,272,234 |
| 24 Oct 2016 | CNY | 32.5 | 33.2882 | 32.3611 | 33.0868 | 33.0868 | +0.521 (+1.60%) | 3,863,404 |
| 21 Oct 2016 | CNY | 32.4653 | 32.8715 | 32 | 32.566 | 32.566 | +0.26 (+0.81%) | 3,345,194 |
| 20 Oct 2016 | CNY | 33.1875 | 33.1875 | 32.25 | 32.3056 | 32.3056 | -0.715 (-2.17%) | 3,655,526 |
| 19 Oct 2016 | CNY | 32.8125 | 33.2118 | 32.4896 | 33.0208 | 33.0208 | +0.479 (+1.47%) | 3,687,330 |
| 18 Oct 2016 | CNY | 32.2951 | 32.566 | 31.2882 | 32.5417 | 32.5417 | +0.32 (+0.99%) | 4,114,788 |
| 17 Oct 2016 | CNY | 32.5208 | 33.1597 | 32.0833 | 32.2222 | 32.2222 | -0.372 (-1.14%) | 2,811,888 |
