| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2017 | CNY | 22.5 | 23.0472 | 22.5 | 22.7917 | 22.7917 | -0.011 (-0.05%) | 4,247,092 |
| 14 Mar 2017 | CNY | 22.2278 | 23.5583 | 22.2278 | 22.8028 | 22.8028 | +0.581 (+2.61%) | 7,500,913 |
| 13 Mar 2017 | CNY | 21.8944 | 22.25 | 21.5639 | 22.2222 | 22.2222 | +0.305 (+1.39%) | 4,144,500 |
| 10 Mar 2017 | CNY | 21.4417 | 22.0833 | 21.3778 | 21.9167 | 21.9167 | +0.478 (+2.23%) | 4,788,187 |
| 9 Mar 2017 | CNY | 21.6389 | 21.6667 | 21.2444 | 21.4389 | 21.4389 | -0.217 (-1.00%) | 3,223,494 |
| 8 Mar 2017 | CNY | 21.9444 | 22.1028 | 21.5611 | 21.6556 | 21.6556 | -0.389 (-1.76%) | 3,132,000 |
| 7 Mar 2017 | CNY | 21.9889 | 22.2222 | 21.7306 | 22.0444 | 22.0444 | -0.067 (-0.30%) | 3,396,834 |
| 6 Mar 2017 | CNY | 21.725 | 22.2111 | 21.6611 | 22.1111 | 22.1111 | +0.389 (+1.79%) | 3,750,242 |
| 3 Mar 2017 | CNY | 21.425 | 21.7667 | 21.2778 | 21.7222 | 21.7222 | +0.161 (+0.75%) | 3,681,360 |
| 2 Mar 2017 | CNY | 21.6361 | 21.6361 | 21.1944 | 21.5611 | 21.5611 | -0.131 (-0.60%) | 4,676,882 |
| 1 Mar 2017 | CNY | 20.9722 | 21.8028 | 20.8472 | 21.6917 | 21.6917 | +0.842 (+4.04%) | 7,284,715 |
| 28 Feb 2017 | CNY | 20.4167 | 21.8056 | 20.3056 | 20.85 | 20.85 | +0.711 (+3.53%) | 5,949,493 |
| 27 Feb 2017 | CNY | 20.5056 | 20.6611 | 20.1111 | 20.1389 | 20.1389 | -0.394 (-1.92%) | 3,601,800 |
| 24 Feb 2017 | CNY | 20.1528 | 20.6889 | 20.0278 | 20.5333 | 20.5333 | +0.381 (+1.89%) | 4,446,482 |
| 23 Feb 2017 | CNY | 19.7639 | 20.3056 | 19.5 | 20.1528 | 20.1528 | +0.375 (+1.90%) | 3,968,600 |
| 22 Feb 2017 | CNY | 19.6667 | 19.9583 | 19.6639 | 19.7778 | 19.7778 | +0.028 (+0.14%) | 2,383,387 |
| 21 Feb 2017 | CNY | 19.2778 | 19.9861 | 19.1694 | 19.75 | 19.75 | +0.453 (+2.35%) | 2,629,260 |
| 20 Feb 2017 | CNY | 19.3056 | 19.4944 | 18.8917 | 19.2972 | 19.2972 | -0.106 (-0.54%) | 2,604,592 |
| 17 Feb 2017 | CNY | 19.9167 | 20.1056 | 19.35 | 19.4028 | 19.4028 | -0.542 (-2.72%) | 3,506,760 |
| 16 Feb 2017 | CNY | 20.1472 | 20.1944 | 19.7583 | 19.9444 | 19.9444 | -0.275 (-1.36%) | 3,080,167 |
| 15 Feb 2017 | CNY | 20.3028 | 20.6917 | 20.0083 | 20.2194 | 20.2194 | -0.011 (-0.06%) | 4,625,100 |
| 14 Feb 2017 | CNY | 20.2861 | 20.3972 | 20.1889 | 20.2306 | 20.2306 | -0.011 (-0.05%) | 3,037,093 |
| 13 Feb 2017 | CNY | 19.6389 | 20.3222 | 19.4611 | 20.2417 | 20.2417 | +0.572 (+2.91%) | 3,584,692 |
| 10 Feb 2017 | CNY | 20.2833 | 20.3583 | 19.6694 | 19.6694 | 19.6694 | -0.681 (-3.34%) | 3,612,240 |
| 9 Feb 2017 | CNY | 20.2889 | 20.6556 | 20.1944 | 20.35 | 20.35 | +0.017 (+0.08%) | 3,447,054 |
| 8 Feb 2017 | CNY | 19.9167 | 20.3833 | 19.8333 | 20.3333 | 20.3333 | +0.344 (+1.72%) | 3,147,840 |
| 7 Feb 2017 | CNY | 20.1694 | 20.2361 | 19.8056 | 19.9889 | 19.9889 | -0.275 (-1.36%) | 2,688,480 |
| 6 Feb 2017 | CNY | 19.8 | 20.2722 | 19.6972 | 20.2639 | 20.2639 | +0.57 (+2.89%) | 3,399,361 |
| 3 Feb 2017 | CNY | 20.0417 | 20.1333 | 19.5833 | 19.6944 | 19.6944 | -0.358 (-1.79%) | 2,224,980 |
| 26 Jan 2017 | CNY | 20.1111 | 20.1778 | 19.6944 | 20.0528 | 20.0528 | +0.1 (+0.50%) | 2,788,621 |
