| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | CNY | 26.3593 | 26.4704 | 25.7741 | 26 | 26 | -0.444 (-1.68%) | 2,811,882 |
| 15 Feb 2017 | CNY | 26.3926 | 26.9222 | 26.3074 | 26.4444 | 26.4444 | -0.237 (-0.89%) | 3,547,389 |
| 14 Feb 2017 | CNY | 26.7222 | 26.8074 | 26.5407 | 26.6815 | 26.6815 | +0.033 (+0.12%) | 2,272,954 |
| 13 Feb 2017 | CNY | 25.5926 | 26.7778 | 25.5926 | 26.6482 | 26.6482 | +0.907 (+3.53%) | 4,348,971 |
| 10 Feb 2017 | CNY | 26.4852 | 26.5926 | 25.6148 | 25.7407 | 25.7407 | -0.874 (-3.28%) | 3,746,128 |
| 9 Feb 2017 | CNY | 26.5222 | 27.3296 | 26.3741 | 26.6148 | 26.6148 | +0.015 (+0.06%) | 4,219,025 |
| 8 Feb 2017 | CNY | 26.0296 | 26.6185 | 25.9 | 26.6 | 26.6 | +0.378 (+1.44%) | 2,510,082 |
| 7 Feb 2017 | CNY | 26.4741 | 26.4741 | 25.8296 | 26.2222 | 26.2222 | -0.337 (-1.27%) | 2,108,367 |
| 6 Feb 2017 | CNY | 25.4185 | 26.6185 | 25.3815 | 26.5593 | 26.5593 | +1.241 (+4.90%) | 3,069,387 |
| 3 Feb 2017 | CNY | 26.3778 | 26.3778 | 25.1963 | 25.3185 | 25.3185 | -1.059 (-4.02%) | 2,649,523 |
| 26 Jan 2017 | CNY | 26.5926 | 26.8889 | 26.163 | 26.3778 | 26.3778 | -0.167 (-0.63%) | 2,191,320 |
| 25 Jan 2017 | CNY | 25.5704 | 26.7407 | 25.5704 | 26.5444 | 26.5444 | +0.619 (+2.39%) | 2,778,424 |
| 24 Jan 2017 | CNY | 26.3704 | 26.5852 | 25.8444 | 25.9259 | 25.9259 | -0.741 (-2.78%) | 2,585,520 |
| 23 Jan 2017 | CNY | 25.9259 | 26.8889 | 25.8 | 26.6667 | 26.6667 | +0.5 (+1.91%) | 4,788,725 |
| 20 Jan 2017 | CNY | 24.5926 | 26.9185 | 24.3704 | 26.1667 | 26.1667 | +1.504 (+6.10%) | 5,273,823 |
| 19 Jan 2017 | CNY | 23.7037 | 25.4815 | 23.3444 | 24.663 | 24.663 | +0.541 (+2.24%) | 4,124,989 |
| 18 Jan 2017 | CNY | 24.7852 | 24.837 | 23.9667 | 24.1222 | 24.1222 | -0.841 (-3.37%) | 2,897,796 |
| 17 Jan 2017 | CNY | 23.7037 | 25.4815 | 22.9926 | 24.963 | 24.963 | +1.185 (+4.98%) | 4,553,903 |
| 16 Jan 2017 | CNY | 24.8778 | 24.9778 | 22.7815 | 23.7778 | 23.7778 | -1.511 (-5.98%) | 4,483,917 |
| 13 Jan 2017 | CNY | 27.2037 | 27.363 | 25.0296 | 25.2889 | 25.2889 | -1.893 (-6.96%) | 4,684,095 |
| 12 Jan 2017 | CNY | 27.037 | 27.5926 | 26.7815 | 27.1815 | 27.1815 | +0.326 (+1.21%) | 3,632,920 |
| 11 Jan 2017 | CNY | 28.4444 | 28.4444 | 26.8519 | 26.8556 | 26.8556 | -1.663 (-5.83%) | 3,928,022 |
| 10 Jan 2017 | CNY | 29.2593 | 29.7926 | 28.4407 | 28.5185 | 28.5185 | -0.789 (-2.69%) | 2,836,973 |
| 9 Jan 2017 | CNY | 28.4815 | 30 | 28.4815 | 29.3074 | 29.3074 | -0.341 (-1.15%) | 2,726,973 |
| 6 Jan 2017 | CNY | 31.0889 | 31.2741 | 29.4444 | 29.6482 | 29.6482 | -1.278 (-4.13%) | 4,773,313 |
| 5 Jan 2017 | CNY | 32.1111 | 32.4074 | 30.9259 | 30.9259 | 30.9259 | -1.404 (-4.34%) | 4,299,779 |
| 4 Jan 2017 | CNY | 32.0741 | 32.4815 | 31.4815 | 32.3296 | 32.3296 | +0.037 (+0.11%) | 4,621,833 |
| 3 Jan 2017 | CNY | 31.4074 | 32.9185 | 31.1111 | 32.2926 | 32.2926 | +0.967 (+3.09%) | 6,912,321 |
| 30 Dec 2016 | CNY | 29.6444 | 31.3296 | 29.2593 | 31.3259 | 31.3259 | +1.685 (+5.69%) | 6,177,648 |
| 29 Dec 2016 | CNY | 29.3963 | 30.2963 | 29.3148 | 29.6407 | 29.6407 | +0.03 (+0.10%) | 3,227,131 |
