| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2017 | CNY | 23.3333 | 24.3778 | 23.3333 | 24.2667 | 24.2667 | +0.75 (+3.19%) | 4,368,688 |
| 9 Mar 2017 | CNY | 23.7778 | 23.7778 | 23.2778 | 23.5167 | 23.5167 | -0.155 (-0.66%) | 1,753,750 |
| 8 Mar 2017 | CNY | 23.75 | 23.7611 | 23.5 | 23.6722 | 23.6722 | -0.228 (-0.95%) | 2,111,455 |
| 7 Mar 2017 | CNY | 24.1111 | 24.4333 | 23.8222 | 23.9 | 23.9 | -0.039 (-0.16%) | 3,460,217 |
| 6 Mar 2017 | CNY | 23.6056 | 23.9444 | 23.5667 | 23.9389 | 23.9389 | +0.494 (+2.11%) | 2,854,287 |
| 3 Mar 2017 | CNY | 23.2667 | 23.4667 | 22.8389 | 23.4444 | 23.4444 | +0.244 (+1.05%) | 1,943,236 |
| 2 Mar 2017 | CNY | 23.4056 | 23.55 | 23.1167 | 23.2 | 23.2 | -0.189 (-0.81%) | 1,825,527 |
| 1 Mar 2017 | CNY | 23.2778 | 23.6111 | 23.2778 | 23.3889 | 23.3889 | -0.072 (-0.31%) | 1,776,661 |
| 28 Feb 2017 | CNY | 23.6667 | 23.7222 | 23.0889 | 23.4611 | 23.4611 | -0.289 (-1.22%) | 2,404,008 |
| 27 Feb 2017 | CNY | 23.5667 | 24.2667 | 23.45 | 23.75 | 23.75 | +0.139 (+0.59%) | 4,093,153 |
| 24 Feb 2017 | CNY | 23.7889 | 23.7889 | 23.3667 | 23.6111 | 23.6111 | -0.189 (-0.79%) | 3,440,241 |
| 23 Feb 2017 | CNY | 23.7778 | 24.3111 | 23.5444 | 23.8 | 23.8 | -0.267 (-1.11%) | 7,736,432 |
| 22 Feb 2017 | CNY | 21.9444 | 24.0667 | 21.9444 | 24.0667 | 24.0667 | +2.189 (+10.01%) | 8,724,090 |
| 21 Feb 2017 | CNY | 21.6222 | 22.0667 | 21.5556 | 21.8778 | 21.8778 | +0.361 (+1.68%) | 1,240,250 |
| 20 Feb 2017 | CNY | 22.1278 | 22.2778 | 21.1111 | 21.5167 | 21.5167 | -0.544 (-2.47%) | 1,759,131 |
| 17 Feb 2017 | CNY | 22.55 | 22.9167 | 22.0444 | 22.0611 | 22.0611 | -0.589 (-2.60%) | 1,564,570 |
| 16 Feb 2017 | CNY | 22.7778 | 22.8778 | 22.3722 | 22.65 | 22.65 | -0.256 (-1.12%) | 1,535,817 |
| 15 Feb 2017 | CNY | 22.7778 | 23.3222 | 22.5889 | 22.9056 | 22.9056 | +0.2 (+0.88%) | 2,776,653 |
| 14 Feb 2017 | CNY | 22.7389 | 22.9778 | 22.5278 | 22.7056 | 22.7056 | +0.139 (+0.62%) | 1,635,357 |
| 13 Feb 2017 | CNY | 22.3056 | 22.7778 | 21.8889 | 22.5667 | 22.5667 | +0.356 (+1.60%) | 1,381,305 |
| 10 Feb 2017 | CNY | 22.5722 | 22.7056 | 22.0444 | 22.2111 | 22.2111 | -0.356 (-1.58%) | 1,534,089 |
| 9 Feb 2017 | CNY | 22.3222 | 23 | 22.2722 | 22.5667 | 22.5667 | +0.344 (+1.55%) | 2,228,027 |
| 8 Feb 2017 | CNY | 21.9444 | 22.3222 | 21.6278 | 22.2222 | 22.2222 | +0.217 (+0.98%) | 1,403,136 |
| 7 Feb 2017 | CNY | 22.1944 | 22.4056 | 21.7944 | 22.0056 | 22.0056 | -0.183 (-0.83%) | 1,274,378 |
| 6 Feb 2017 | CNY | 21.4444 | 22.45 | 21.4444 | 22.1889 | 22.1889 | +0.639 (+2.96%) | 1,829,755 |
| 3 Feb 2017 | CNY | 21.8778 | 21.8778 | 21.4667 | 21.55 | 21.55 | -0.017 (-0.08%) | 926,641 |
| 26 Jan 2017 | CNY | 21.3944 | 22.0389 | 21.3611 | 21.5667 | 21.5667 | +0.228 (+1.07%) | 1,211,043 |
| 25 Jan 2017 | CNY | 21.1111 | 21.5278 | 21.1111 | 21.3389 | 21.3389 | +0.183 (+0.87%) | 1,144,729 |
| 24 Jan 2017 | CNY | 21.75 | 21.75 | 21.0556 | 21.1556 | 21.1556 | -0.505 (-2.33%) | 1,125,588 |
| 23 Jan 2017 | CNY | 21.3944 | 21.7167 | 21.3944 | 21.6611 | 21.6611 | +0.35 (+1.64%) | 1,419,066 |
