| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2017 | CNY | 24.0188 | 25.9375 | 23.7875 | 25.25 | 25.25 | +1.212 (+5.04%) | 6,418,851 |
| 23 Feb 2017 | CNY | 23.6438 | 24.1125 | 23.45 | 24.0375 | 24.0375 | +0.494 (+2.10%) | 3,731,108 |
| 22 Feb 2017 | CNY | 23.5125 | 24.1063 | 23.2375 | 23.5438 | 23.5438 | +0.006 (+0.03%) | 2,857,328 |
| 21 Feb 2017 | CNY | 23.225 | 23.8 | 23 | 23.5375 | 23.5375 | +0.537 (+2.34%) | 2,946,246 |
| 20 Feb 2017 | CNY | 23.9375 | 24.3688 | 22.75 | 23 | 23 | -0.725 (-3.06%) | 4,047,680 |
| 17 Feb 2017 | CNY | 25.1938 | 25.575 | 23.6688 | 23.725 | 23.725 | -1.587 (-6.27%) | 5,979,827 |
| 16 Feb 2017 | CNY | 25.3 | 25.9375 | 25.0063 | 25.3125 | 25.3125 | -0.113 (-0.44%) | 5,082,440 |
| 15 Feb 2017 | CNY | 24.925 | 25.875 | 24.625 | 25.425 | 25.425 | +0.237 (+0.94%) | 7,746,208 |
| 14 Feb 2017 | CNY | 24.3563 | 25.2938 | 24.2938 | 25.1875 | 25.1875 | +0.838 (+3.44%) | 5,399,393 |
| 13 Feb 2017 | CNY | 23.825 | 24.75 | 23.7688 | 24.35 | 24.35 | +0.381 (+1.59%) | 4,158,444 |
| 10 Feb 2017 | CNY | 24.2188 | 24.5625 | 23.1875 | 23.9688 | 23.9688 | -0.125 (-0.52%) | 5,665,804 |
| 9 Feb 2017 | CNY | 24.1875 | 24.5313 | 24.0125 | 24.0938 | 24.0938 | -0.219 (-0.90%) | 3,772,195 |
| 8 Feb 2017 | CNY | 23.8375 | 24.6875 | 23.7688 | 24.3125 | 24.3125 | +0.406 (+1.70%) | 4,370,636 |
| 7 Feb 2017 | CNY | 24.4688 | 24.625 | 23.7063 | 23.9063 | 23.9063 | -0.769 (-3.12%) | 5,112,516 |
| 6 Feb 2017 | CNY | 23 | 25.1438 | 22.9813 | 24.675 | 24.675 | +1.769 (+7.72%) | 6,020,220 |
| 3 Feb 2017 | CNY | 22.4688 | 23.4813 | 22.4438 | 22.9063 | 22.9063 | +0.463 (+2.06%) | 4,017,145 |
| 26 Jan 2017 | CNY | 21.9375 | 22.7875 | 21.9375 | 22.4438 | 22.4438 | +0.456 (+2.08%) | 3,742,702 |
| 25 Jan 2017 | CNY | 21.5 | 22.3 | 21.3375 | 21.9875 | 21.9875 | +0.531 (+2.48%) | 3,053,112 |
| 24 Jan 2017 | CNY | 22.5813 | 22.625 | 21.425 | 21.4563 | 21.4563 | -1.125 (-4.98%) | 4,179,040 |
| 23 Jan 2017 | CNY | 22.3 | 23.1188 | 22.1938 | 22.5813 | 22.5813 | +0.106 (+0.47%) | 3,428,902 |
| 20 Jan 2017 | CNY | 21.7813 | 22.875 | 21.7563 | 22.475 | 22.475 | +0.394 (+1.78%) | 4,893,542 |
| 19 Jan 2017 | CNY | 21.625 | 22.725 | 21 | 22.0813 | 22.0813 | +0.206 (+0.94%) | 6,236,521 |
| 18 Jan 2017 | CNY | 23.1875 | 23.4375 | 21.7938 | 21.875 | 21.875 | -2.188 (-9.09%) | 7,130,840 |
| 17 Jan 2017 | CNY | 22.625 | 25.6188 | 22.2313 | 24.0625 | 24.0625 | -0.637 (-2.58%) | 10,812,844 |
| 16 Jan 2017 | CNY | 24.7 | 24.9688 | 24.7 | 24.7 | 24.7 | -2.744 (-10.00%) | 2,141,377 |
| 13 Jan 2017 | CNY | 27.4438 | 27.925 | 27.4438 | 27.4438 | 27.4438 | -3.05 (-10.00%) | 2,640,640 |
| 11 Oct 2016 | CNY | 29.5625 | 31.1 | 29.4375 | 30.4938 | 30.4938 | +0.744 (+2.50%) | 11,431,841 |
| 10 Oct 2016 | CNY | 28.7375 | 30.0438 | 28.4375 | 29.75 | 29.75 | +1.3 (+4.57%) | 10,064,577 |
| 30 Sep 2016 | CNY | 29.25 | 29.5125 | 28.0563 | 28.45 | 28.45 | -1.113 (-3.76%) | 8,672,265 |
| 29 Sep 2016 | CNY | 29.125 | 30.1875 | 28.6125 | 29.5625 | 29.5625 | +0.188 (+0.64%) | 9,656,779 |
