| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2017 | CNY | 30.9533 | 31.1333 | 30.3333 | 30.7767 | 30.7767 | -0.223 (-0.72%) | 3,435,480 |
| 13 Mar 2017 | CNY | 29.6267 | 31.3833 | 29.2367 | 31 | 31 | +1 (+3.33%) | 4,393,287 |
| 10 Mar 2017 | CNY | 30.33 | 31.1667 | 29.85 | 30 | 30 | -0.5 (-1.64%) | 3,770,574 |
| 9 Mar 2017 | CNY | 29.6 | 30.5 | 28.9267 | 30.5 | 30.5 | +0.783 (+2.64%) | 3,092,019 |
| 8 Mar 2017 | CNY | 29.76 | 30.8667 | 29.2333 | 29.7167 | 29.7167 | -0.193 (-0.65%) | 3,246,234 |
| 7 Mar 2017 | CNY | 29.6667 | 30.6267 | 29.3833 | 29.91 | 29.91 | +0.07 (+0.23%) | 4,406,727 |
| 6 Mar 2017 | CNY | 27.75 | 30.1333 | 27.6667 | 29.84 | 29.84 | +1.973 (+7.08%) | 5,438,394 |
| 3 Mar 2017 | CNY | 27.3833 | 28.15 | 26.9 | 27.8667 | 27.8667 | +0.227 (+0.82%) | 2,739,429 |
| 2 Mar 2017 | CNY | 27.6667 | 27.83 | 27.1667 | 27.64 | 27.64 | +0.033 (+0.12%) | 2,984,457 |
| 1 Mar 2017 | CNY | 28.04 | 28.5467 | 27.6 | 27.6067 | 27.6067 | -0.723 (-2.55%) | 3,341,811 |
| 28 Feb 2017 | CNY | 27.9633 | 28.6667 | 27.52 | 28.33 | 28.33 | +0.453 (+1.63%) | 3,529,836 |
| 27 Feb 2017 | CNY | 28.2667 | 29.1567 | 27.6667 | 27.8767 | 27.8767 | -0.29 (-1.03%) | 2,600,826 |
| 24 Feb 2017 | CNY | 27.9133 | 28.32 | 27.7 | 28.1667 | 28.1667 | +0.267 (+0.96%) | 2,117,352 |
| 23 Feb 2017 | CNY | 27.7633 | 28.0467 | 27.47 | 27.9 | 27.9 | +0.16 (+0.58%) | 2,094,081 |
| 22 Feb 2017 | CNY | 27.4833 | 28.1933 | 27.3333 | 27.74 | 27.74 | +0.26 (+0.95%) | 2,343,336 |
| 21 Feb 2017 | CNY | 26.6133 | 27.9233 | 26.4533 | 27.48 | 27.48 | +1 (+3.78%) | 2,663,640 |
| 20 Feb 2017 | CNY | 27.27 | 27.4133 | 26.0033 | 26.48 | 26.48 | -0.947 (-3.45%) | 4,430,463 |
| 17 Feb 2017 | CNY | 29.0567 | 29.1633 | 27.3333 | 27.4267 | 27.4267 | -1.637 (-5.63%) | 2,725,740 |
| 16 Feb 2017 | CNY | 29.72 | 29.83 | 28.6833 | 29.0633 | 29.0633 | -0.903 (-3.01%) | 2,167,458 |
| 15 Feb 2017 | CNY | 29.4333 | 30.4367 | 29.17 | 29.9667 | 29.9667 | +0.423 (+1.43%) | 4,548,876 |
| 14 Feb 2017 | CNY | 30.2667 | 30.2667 | 29.3333 | 29.5433 | 29.5433 | -0.45 (-1.50%) | 3,048,570 |
| 13 Feb 2017 | CNY | 28.96 | 30.5267 | 28.6267 | 29.9933 | 29.9933 | +0.73 (+2.49%) | 3,524,100 |
| 10 Feb 2017 | CNY | 30.0833 | 30.4667 | 29 | 29.2633 | 29.2633 | -0.803 (-2.67%) | 3,081,153 |
| 9 Feb 2017 | CNY | 28.4 | 30.9333 | 28.05 | 30.0667 | 30.0667 | +1.533 (+5.37%) | 5,230,110 |
| 8 Feb 2017 | CNY | 28 | 28.6167 | 27.6833 | 28.5333 | 28.5333 | +0.43 (+1.53%) | 2,494,380 |
| 7 Feb 2017 | CNY | 28.96 | 28.96 | 27.71 | 28.1033 | 28.1033 | -0.93 (-3.20%) | 3,101,364 |
| 6 Feb 2017 | CNY | 28.1667 | 29.23 | 27.5267 | 29.0333 | 29.0333 | +1.083 (+3.88%) | 3,675,429 |
| 3 Feb 2017 | CNY | 28.9933 | 28.9933 | 27.8933 | 27.95 | 27.95 | -1.213 (-4.16%) | 2,940,795 |
| 26 Jan 2017 | CNY | 28.6667 | 29.8533 | 28.63 | 29.1633 | 29.1633 | +0.523 (+1.83%) | 2,579,031 |
| 25 Jan 2017 | CNY | 27.9733 | 29.1933 | 27.5733 | 28.64 | 28.64 | +0.52 (+1.85%) | 3,144,414 |
