| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2017 | CNY | 21.5 | 21.6842 | 21.0579 | 21.5842 | 21.5842 | +0.216 (+1.01%) | 4,880,583 |
| 9 Mar 2017 | CNY | 21.2 | 21.4211 | 21.0526 | 21.3684 | 21.3684 | +0.074 (+0.35%) | 3,230,317 |
| 8 Mar 2017 | CNY | 21.3421 | 21.6895 | 21.079 | 21.2947 | 21.2947 | -0.074 (-0.34%) | 4,492,276 |
| 7 Mar 2017 | CNY | 21.0263 | 21.3895 | 20.7895 | 21.3684 | 21.3684 | +0.342 (+1.63%) | 4,588,729 |
| 6 Mar 2017 | CNY | 20.5263 | 21.0632 | 20.5263 | 21.0263 | 21.0263 | +0.542 (+2.65%) | 3,394,332 |
| 3 Mar 2017 | CNY | 20.4211 | 20.5105 | 20.0526 | 20.4842 | 20.4842 | +0.047 (+0.23%) | 1,947,281 |
| 2 Mar 2017 | CNY | 20.6895 | 20.7895 | 20.4211 | 20.4368 | 20.4368 | -0.247 (-1.20%) | 2,267,916 |
| 1 Mar 2017 | CNY | 20.8316 | 21.0421 | 20.6526 | 20.6842 | 20.6842 | -0.232 (-1.11%) | 2,616,558 |
| 28 Feb 2017 | CNY | 20.7316 | 20.9211 | 20.4632 | 20.9158 | 20.9158 | +0.195 (+0.94%) | 2,633,278 |
| 27 Feb 2017 | CNY | 20.9 | 21.1947 | 20.6105 | 20.7211 | 20.7211 | -0.184 (-0.88%) | 3,163,764 |
| 24 Feb 2017 | CNY | 20.6632 | 21.0474 | 20.5526 | 20.9053 | 20.9053 | +0.195 (+0.94%) | 4,250,702 |
| 23 Feb 2017 | CNY | 20.1947 | 20.7895 | 20.0526 | 20.7105 | 20.7105 | +0.595 (+2.96%) | 3,695,691 |
| 22 Feb 2017 | CNY | 19.9737 | 20.4737 | 19.8579 | 20.1158 | 20.1158 | +0.121 (+0.61%) | 2,269,137 |
| 21 Feb 2017 | CNY | 19.8158 | 19.9947 | 19.6053 | 19.9947 | 19.9947 | +0.384 (+1.96%) | 1,973,549 |
| 20 Feb 2017 | CNY | 19.9579 | 19.9895 | 19.3526 | 19.6105 | 19.6105 | -0.342 (-1.71%) | 2,409,409 |
| 17 Feb 2017 | CNY | 20.4842 | 20.779 | 19.8947 | 19.9526 | 19.9526 | -0.39 (-1.91%) | 3,062,125 |
| 16 Feb 2017 | CNY | 20.4421 | 20.6158 | 20.2 | 20.3421 | 20.3421 | -0.337 (-1.63%) | 2,749,233 |
| 15 Feb 2017 | CNY | 20.3632 | 21.7368 | 20.2632 | 20.679 | 20.679 | +0.305 (+1.50%) | 4,900,510 |
| 14 Feb 2017 | CNY | 20.4105 | 20.4737 | 20.2368 | 20.3737 | 20.3737 | -0.037 (-0.18%) | 2,072,900 |
| 13 Feb 2017 | CNY | 19.9368 | 20.579 | 19.8579 | 20.4105 | 20.4105 | +0.463 (+2.32%) | 2,922,116 |
| 10 Feb 2017 | CNY | 20.3895 | 20.4316 | 19.9053 | 19.9474 | 19.9474 | -0.389 (-1.91%) | 2,301,128 |
| 9 Feb 2017 | CNY | 20.2 | 20.5211 | 20.0895 | 20.3368 | 20.3368 | +0.068 (+0.34%) | 3,988,350 |
| 8 Feb 2017 | CNY | 19.6895 | 20.4368 | 19.4 | 20.2684 | 20.2684 | +0.568 (+2.89%) | 4,106,840 |
| 7 Feb 2017 | CNY | 19.9474 | 19.9474 | 19.4737 | 19.7 | 19.7 | -0.221 (-1.11%) | 2,257,623 |
| 6 Feb 2017 | CNY | 19.4368 | 19.9263 | 19.4368 | 19.9211 | 19.9211 | +0.479 (+2.46%) | 2,312,271 |
| 3 Feb 2017 | CNY | 19.6105 | 19.6105 | 19.3211 | 19.4421 | 19.4421 | -0.174 (-0.89%) | 1,079,426 |
| 26 Jan 2017 | CNY | 19.5842 | 19.8105 | 19.4737 | 19.6158 | 19.6158 | +0.037 (+0.19%) | 1,666,586 |
| 25 Jan 2017 | CNY | 19.2632 | 19.6 | 19.2158 | 19.579 | 19.579 | +0.321 (+1.67%) | 1,800,882 |
| 24 Jan 2017 | CNY | 19.4737 | 19.7368 | 19.2211 | 19.2579 | 19.2579 | -0.305 (-1.56%) | 1,608,980 |
| 23 Jan 2017 | CNY | 19.5895 | 19.8895 | 19.4211 | 19.5632 | 19.5632 | +0.011 (+0.05%) | 2,356,488 |
