| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | CNY | 31.7 | 32.94 | 31.65 | 32.9 | 32.9 | +0.72 (+2.24%) | 6,045,342 |
| 17 Mar 2017 | CNY | 33.99 | 34.62 | 32 | 32.18 | 32.18 | -1.7 (-5.02%) | 12,779,217 |
| 16 Mar 2017 | CNY | 33.33 | 34.46 | 33.25 | 33.88 | 33.88 | +0.93 (+2.82%) | 10,670,624 |
| 15 Mar 2017 | CNY | 33.05 | 33.59 | 32.5 | 32.95 | 32.95 | -0.3 (-0.90%) | 6,216,336 |
| 14 Mar 2017 | CNY | 33.62 | 33.98 | 33.2 | 33.25 | 33.25 | -0.6 (-1.77%) | 9,335,742 |
| 13 Mar 2017 | CNY | 32.37 | 33.94 | 31.5 | 33.85 | 33.85 | +1.53 (+4.73%) | 10,265,264 |
| 10 Mar 2017 | CNY | 33.28 | 33.29 | 32.28 | 32.32 | 32.32 | -0.79 (-2.39%) | 7,854,010 |
| 9 Mar 2017 | CNY | 34 | 34.2 | 32.9 | 33.11 | 33.11 | -1.53 (-4.42%) | 11,643,362 |
| 8 Mar 2017 | CNY | 32.6 | 34.7 | 32.32 | 34.64 | 34.64 | +1.71 (+5.19%) | 17,071,022 |
| 7 Mar 2017 | CNY | 32.27 | 35.23 | 32.25 | 32.93 | 32.93 | +0.9 (+2.81%) | 20,184,108 |
| 6 Mar 2017 | CNY | 31 | 32.26 | 30.6 | 32.03 | 32.03 | +1.21 (+3.93%) | 12,338,402 |
| 3 Mar 2017 | CNY | 30.5 | 31.25 | 29.9 | 30.82 | 30.82 | -0.01 (-0.03%) | 8,189,824 |
| 2 Mar 2017 | CNY | 29.75 | 31.18 | 29.6 | 30.83 | 30.83 | +0.93 (+3.11%) | 10,151,189 |
| 1 Mar 2017 | CNY | 30.9 | 31.26 | 29.83 | 29.9 | 29.9 | -1.15 (-3.70%) | 9,976,679 |
| 28 Feb 2017 | CNY | 30.27 | 31.14 | 29.73 | 31.05 | 31.05 | +0.66 (+2.17%) | 10,121,376 |
| 27 Feb 2017 | CNY | 29.41 | 30.99 | 29.4 | 30.39 | 30.39 | +0.58 (+1.95%) | 9,705,402 |
| 24 Feb 2017 | CNY | 29.53 | 30.5 | 29.38 | 29.81 | 29.81 | +0.28 (+0.95%) | 10,537,926 |
| 23 Feb 2017 | CNY | 28.06 | 29.55 | 28.06 | 29.53 | 29.53 | +1.33 (+4.72%) | 9,333,372 |
| 22 Feb 2017 | CNY | 28.37 | 28.79 | 27.86 | 28.2 | 28.2 | -0.17 (-0.60%) | 5,914,129 |
| 21 Feb 2017 | CNY | 27.6 | 28.64 | 27.57 | 28.37 | 28.37 | +0.61 (+2.20%) | 7,022,110 |
| 20 Feb 2017 | CNY | 28.2 | 28.5 | 26.92 | 27.76 | 27.76 | -1.15 (-3.98%) | 8,587,270 |
| 17 Feb 2017 | CNY | 29.93 | 30.98 | 28.7 | 28.91 | 28.91 | -0.79 (-2.66%) | 10,015,769 |
| 16 Feb 2017 | CNY | 29.61 | 30.18 | 28.88 | 29.7 | 29.7 | -0.66 (-2.17%) | 11,141,318 |
| 15 Feb 2017 | CNY | 29.42 | 32.28 | 29.19 | 30.36 | 30.36 | +0.74 (+2.50%) | 17,496,245 |
| 14 Feb 2017 | CNY | 29 | 30.19 | 28.8 | 29.62 | 29.62 | +0.45 (+1.54%) | 13,139,404 |
| 13 Feb 2017 | CNY | 27.8 | 29.98 | 27.4 | 29.17 | 29.17 | +1.22 (+4.36%) | 13,361,126 |
| 10 Feb 2017 | CNY | 28.95 | 29.5 | 27.95 | 27.95 | 27.95 | -0.97 (-3.35%) | 11,645,722 |
| 9 Feb 2017 | CNY | 28.82 | 29.64 | 28.44 | 28.92 | 28.92 | -0.33 (-1.13%) | 14,257,760 |
| 8 Feb 2017 | CNY | 27.39 | 30.58 | 27.3 | 29.25 | 29.25 | +1.41 (+5.06%) | 20,490,427 |
| 7 Feb 2017 | CNY | 27 | 27.84 | 26.45 | 27.84 | 27.84 | +0.71 (+2.62%) | 18,033,624 |
