| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2017 | CNY | 23.28 | 23.976 | 23.072 | 23.912 | 23.912 | +0.612 (+2.63%) | 6,935,905 |
| 13 Mar 2017 | CNY | 22.772 | 23.32 | 22.088 | 23.3 | 23.3 | +0.412 (+1.80%) | 5,234,655 |
| 10 Mar 2017 | CNY | 22.48 | 23.184 | 22.404 | 22.888 | 22.888 | +0.368 (+1.63%) | 6,418,700 |
| 9 Mar 2017 | CNY | 22.436 | 22.66 | 22.004 | 22.52 | 22.52 | +0.1 (+0.45%) | 2,621,275 |
| 8 Mar 2017 | CNY | 22.756 | 22.772 | 22.224 | 22.42 | 22.42 | -0.296 (-1.30%) | 2,412,615 |
| 7 Mar 2017 | CNY | 22.42 | 22.852 | 22.356 | 22.716 | 22.716 | +0.324 (+1.45%) | 3,536,135 |
| 6 Mar 2017 | CNY | 21.876 | 22.392 | 21.876 | 22.392 | 22.392 | +0.516 (+2.36%) | 2,261,335 |
| 3 Mar 2017 | CNY | 21.708 | 21.916 | 21.504 | 21.876 | 21.876 | -0.008 (-0.04%) | 1,721,000 |
| 2 Mar 2017 | CNY | 22.072 | 22.18 | 21.732 | 21.884 | 21.884 | -0.188 (-0.85%) | 1,800,000 |
| 1 Mar 2017 | CNY | 22.368 | 22.576 | 22.072 | 22.072 | 22.072 | -0.32 (-1.43%) | 1,850,040 |
| 28 Feb 2017 | CNY | 22.204 | 22.464 | 22.008 | 22.392 | 22.392 | +0.192 (+0.86%) | 2,316,437 |
| 27 Feb 2017 | CNY | 22.4 | 22.524 | 22.04 | 22.2 | 22.2 | -0.284 (-1.26%) | 2,851,750 |
| 24 Feb 2017 | CNY | 21.88 | 22.6 | 21.644 | 22.484 | 22.484 | +0.484 (+2.20%) | 4,132,185 |
| 23 Feb 2017 | CNY | 21.28 | 22.212 | 21.1 | 22 | 22 | +0.736 (+3.46%) | 3,481,760 |
| 22 Feb 2017 | CNY | 21.2 | 21.512 | 21.04 | 21.264 | 21.264 | -0.028 (-0.13%) | 1,460,000 |
| 21 Feb 2017 | CNY | 21.04 | 21.392 | 20.824 | 21.292 | 21.292 | +0.292 (+1.39%) | 1,466,000 |
| 20 Feb 2017 | CNY | 21.64 | 21.78 | 20.48 | 21 | 21 | -0.68 (-3.14%) | 2,781,950 |
| 17 Feb 2017 | CNY | 21.556 | 21.94 | 21.324 | 21.68 | 21.68 | +0.08 (+0.37%) | 3,323,875 |
| 16 Feb 2017 | CNY | 21.616 | 21.644 | 21.284 | 21.6 | 21.6 | -0.032 (-0.15%) | 2,707,365 |
| 15 Feb 2017 | CNY | 21.496 | 21.864 | 21.384 | 21.632 | 21.632 | +0.144 (+0.67%) | 3,826,770 |
| 14 Feb 2017 | CNY | 21.544 | 21.708 | 21.368 | 21.488 | 21.488 | -0.004 (-0.02%) | 2,095,315 |
| 13 Feb 2017 | CNY | 20.804 | 21.72 | 20.804 | 21.492 | 21.492 | +0.648 (+3.11%) | 3,582,105 |
| 10 Feb 2017 | CNY | 21.396 | 21.396 | 20.828 | 20.844 | 20.844 | -0.552 (-2.58%) | 2,188,650 |
| 9 Feb 2017 | CNY | 21.252 | 21.62 | 21.056 | 21.396 | 21.396 | +0.148 (+0.70%) | 2,812,150 |
| 8 Feb 2017 | CNY | 20.696 | 21.384 | 20.62 | 21.248 | 21.248 | +0.556 (+2.69%) | 3,619,690 |
| 7 Feb 2017 | CNY | 21.012 | 21.14 | 20.552 | 20.692 | 20.692 | -0.32 (-1.52%) | 1,683,750 |
| 6 Feb 2017 | CNY | 20.556 | 21.032 | 20.42 | 21.012 | 21.012 | +0.652 (+3.20%) | 2,427,320 |
| 3 Feb 2017 | CNY | 20.912 | 20.912 | 20.284 | 20.36 | 20.36 | -0.492 (-2.36%) | 1,359,000 |
| 26 Jan 2017 | CNY | 20.992 | 21.12 | 20.744 | 20.852 | 20.852 | -0.136 (-0.65%) | 1,894,715 |
| 25 Jan 2017 | CNY | 20.616 | 20.988 | 20.46 | 20.988 | 20.988 | +0.356 (+1.73%) | 3,076,715 |
