| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2017 | CNY | 27.9615 | 28.5077 | 27.6923 | 27.8923 | 27.8923 | -0.262 (-0.93%) | 6,425,927 |
| 13 Mar 2017 | CNY | 28.0154 | 28.2 | 27.1769 | 28.1539 | 28.1539 | -0.008 (-0.03%) | 6,099,697 |
| 10 Mar 2017 | CNY | 28.0769 | 28.4077 | 27.7077 | 28.1615 | 28.1615 | +0.108 (+0.38%) | 4,381,716 |
| 9 Mar 2017 | CNY | 28.5077 | 28.5769 | 27.5769 | 28.0539 | 28.0539 | -0.7 (-2.43%) | 6,003,411 |
| 8 Mar 2017 | CNY | 28.1231 | 29.2 | 28.0846 | 28.7539 | 28.7539 | +0.439 (+1.55%) | 10,056,441 |
| 7 Mar 2017 | CNY | 27.8308 | 28.3154 | 27.4769 | 28.3154 | 28.3154 | +0.538 (+1.94%) | 7,613,446 |
| 6 Mar 2017 | CNY | 26.7692 | 27.7769 | 26.6077 | 27.7769 | 27.7769 | +1.008 (+3.76%) | 5,254,466 |
| 3 Mar 2017 | CNY | 26.8692 | 26.9077 | 26.2308 | 26.7692 | 26.7692 | -0.292 (-1.08%) | 4,042,260 |
| 2 Mar 2017 | CNY | 26.7308 | 27.6154 | 26.7308 | 27.0615 | 27.0615 | +0.138 (+0.51%) | 4,551,522 |
| 1 Mar 2017 | CNY | 27.4923 | 27.9923 | 26.9 | 26.9231 | 26.9231 | -0.885 (-3.18%) | 6,173,476 |
| 28 Feb 2017 | CNY | 27.3462 | 27.8308 | 26.7769 | 27.8077 | 27.8077 | -0.054 (-0.19%) | 8,510,843 |
| 27 Feb 2017 | CNY | 26.0077 | 28.7462 | 25.7231 | 27.8615 | 27.8615 | +1.731 (+6.62%) | 14,495,152 |
| 24 Feb 2017 | CNY | 25.2692 | 26.4308 | 25.0846 | 26.1308 | 26.1308 | +0.915 (+3.63%) | 6,113,139 |
| 23 Feb 2017 | CNY | 24.8077 | 25.2846 | 24.6615 | 25.2154 | 25.2154 | +0.431 (+1.74%) | 3,183,083 |
| 22 Feb 2017 | CNY | 25.0385 | 25.1923 | 24.5231 | 24.7846 | 24.7846 | -0.277 (-1.10%) | 2,585,685 |
| 21 Feb 2017 | CNY | 24.8385 | 25.0769 | 24.4 | 25.0615 | 25.0615 | +0.423 (+1.72%) | 2,496,937 |
| 20 Feb 2017 | CNY | 25.8462 | 26.1462 | 24.0308 | 24.6385 | 24.6385 | -1.192 (-4.62%) | 4,675,945 |
| 17 Feb 2017 | CNY | 25.7692 | 26.7385 | 25.6923 | 25.8308 | 25.8308 | -0.085 (-0.33%) | 4,592,118 |
| 16 Feb 2017 | CNY | 26.1539 | 26.1539 | 25.5462 | 25.9154 | 25.9154 | -0.4 (-1.52%) | 3,738,933 |
| 15 Feb 2017 | CNY | 25.9077 | 26.9154 | 25.4769 | 26.3154 | 26.3154 | +0.408 (+1.57%) | 6,503,853 |
| 14 Feb 2017 | CNY | 25.7462 | 26.5846 | 25.7385 | 25.9077 | 25.9077 | +0.108 (+0.42%) | 5,010,811 |
| 13 Feb 2017 | CNY | 25.0692 | 25.9154 | 24.8462 | 25.8 | 25.8 | +0.723 (+2.88%) | 3,547,831 |
| 10 Feb 2017 | CNY | 25.8923 | 26.1077 | 25.0769 | 25.0769 | 25.0769 | -0.931 (-3.58%) | 4,206,051 |
| 9 Feb 2017 | CNY | 25.8539 | 26.3692 | 25.7077 | 26.0077 | 26.0077 | -0.069 (-0.27%) | 4,279,588 |
| 8 Feb 2017 | CNY | 24.7077 | 26.7385 | 24.5077 | 26.0769 | 26.0769 | +1.385 (+5.61%) | 7,355,036 |
| 7 Feb 2017 | CNY | 24.7769 | 25 | 24.4385 | 24.6923 | 24.6923 | -0.262 (-1.05%) | 3,621,068 |
| 6 Feb 2017 | CNY | 23.7846 | 25.0769 | 23.7846 | 24.9539 | 24.9539 | +1.185 (+4.98%) | 5,493,762 |
| 3 Feb 2017 | CNY | 24.0539 | 24.2 | 23.6 | 23.7692 | 23.7692 | -0.323 (-1.34%) | 1,866,982 |
| 26 Jan 2017 | CNY | 23.6154 | 24.1923 | 23.4231 | 24.0923 | 24.0923 | +0.615 (+2.62%) | 3,173,730 |
| 25 Jan 2017 | CNY | 23.0462 | 23.6 | 22.9462 | 23.4769 | 23.4769 | +0.277 (+1.19%) | 2,033,210 |
