| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2017 | CNY | 30.2778 | 31.6444 | 29.4444 | 31.1944 | 31.1944 | +1.422 (+4.78%) | 10,845,223 |
| 9 Mar 2017 | CNY | 28.5278 | 30.7667 | 28.0389 | 29.7722 | 29.7722 | +1.078 (+3.76%) | 6,982,351 |
| 8 Mar 2017 | CNY | 28.7722 | 29.0111 | 28.45 | 28.6944 | 28.6944 | -0.178 (-0.62%) | 2,637,135 |
| 7 Mar 2017 | CNY | 28.6667 | 28.8889 | 28.3111 | 28.8722 | 28.8722 | +0.305 (+1.07%) | 3,454,630 |
| 6 Mar 2017 | CNY | 27.75 | 28.6667 | 27.6667 | 28.5667 | 28.5667 | +0.817 (+2.94%) | 3,351,274 |
| 3 Mar 2017 | CNY | 27.6833 | 27.8833 | 27.2278 | 27.75 | 27.75 | +0.028 (+0.10%) | 1,724,542 |
| 2 Mar 2017 | CNY | 27.8611 | 28.1278 | 27.6833 | 27.7222 | 27.7222 | -0.128 (-0.46%) | 1,652,734 |
| 1 Mar 2017 | CNY | 28.0667 | 28.6111 | 27.8278 | 27.85 | 27.85 | -0.333 (-1.18%) | 2,192,679 |
| 28 Feb 2017 | CNY | 28.1222 | 28.2778 | 27.5556 | 28.1833 | 28.1833 | +0.128 (+0.46%) | 2,396,754 |
| 27 Feb 2017 | CNY | 29.0611 | 29.1556 | 27.9056 | 28.0556 | 28.0556 | -0.478 (-1.67%) | 3,816,405 |
| 24 Feb 2017 | CNY | 27.3222 | 28.5389 | 27.3222 | 28.5333 | 28.5333 | +1.222 (+4.48%) | 5,133,475 |
| 23 Feb 2017 | CNY | 26.9889 | 27.3222 | 26.7778 | 27.3111 | 27.3111 | +0.367 (+1.36%) | 1,951,651 |
| 22 Feb 2017 | CNY | 27.0556 | 27.1833 | 26.6667 | 26.9444 | 26.9444 | +0.044 (+0.17%) | 1,748,660 |
| 21 Feb 2017 | CNY | 26.3333 | 27.0167 | 26.2778 | 26.9 | 26.9 | +0.544 (+2.07%) | 1,454,725 |
| 20 Feb 2017 | CNY | 26.6667 | 26.7111 | 25.7833 | 26.3556 | 26.3556 | -0.45 (-1.68%) | 2,481,226 |
| 17 Feb 2017 | CNY | 27.3889 | 27.5667 | 26.7667 | 26.8056 | 26.8056 | -0.528 (-1.93%) | 1,691,074 |
| 16 Feb 2017 | CNY | 27.4222 | 27.4944 | 26.9444 | 27.3333 | 27.3333 | -0.195 (-0.71%) | 1,733,976 |
| 15 Feb 2017 | CNY | 27.5 | 28.1556 | 27.4111 | 27.5278 | 27.5278 | +0.022 (+0.08%) | 3,022,790 |
| 14 Feb 2017 | CNY | 27.6056 | 27.9167 | 27.4333 | 27.5056 | 27.5056 | -0.15 (-0.54%) | 1,644,544 |
| 13 Feb 2017 | CNY | 27 | 28.0444 | 26.7667 | 27.6556 | 27.6556 | +0.761 (+2.83%) | 3,050,353 |
| 10 Feb 2017 | CNY | 28.2833 | 28.2833 | 26.8944 | 26.8944 | 26.8944 | -1.389 (-4.91%) | 3,661,911 |
| 9 Feb 2017 | CNY | 28.1944 | 28.4722 | 27.7833 | 28.2833 | 28.2833 | +0.233 (+0.83%) | 2,888,631 |
| 8 Feb 2017 | CNY | 27.2278 | 28.0556 | 26.9333 | 28.05 | 28.05 | +0.728 (+2.66%) | 2,527,893 |
| 7 Feb 2017 | CNY | 28.1944 | 28.3333 | 27.1611 | 27.3222 | 27.3222 | -0.333 (-1.21%) | 2,545,034 |
| 6 Feb 2017 | CNY | 26.4167 | 27.7444 | 26.4167 | 27.6556 | 27.6556 | +1.428 (+5.44%) | 3,031,506 |
| 3 Feb 2017 | CNY | 26.5556 | 26.5944 | 26.2167 | 26.2278 | 26.2278 | -0.261 (-0.99%) | 928,324 |
| 26 Jan 2017 | CNY | 26.4444 | 26.7778 | 26.1222 | 26.4889 | 26.4889 | +0.078 (+0.29%) | 1,303,169 |
| 25 Jan 2017 | CNY | 25.6444 | 26.4833 | 25.5556 | 26.4111 | 26.4111 | +0.578 (+2.24%) | 1,562,124 |
| 24 Jan 2017 | CNY | 26.5 | 26.5389 | 25.6444 | 25.8333 | 25.8333 | -0.889 (-3.33%) | 2,121,163 |
| 23 Jan 2017 | CNY | 26.3444 | 26.9056 | 26.2889 | 26.7222 | 26.7222 | +0.378 (+1.43%) | 2,221,642 |
