| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2017 | CNY | 25.1875 | 26.2063 | 25.025 | 25.775 | 25.775 | +0.519 (+2.05%) | 5,977,360 |
| 1 Mar 2017 | CNY | 26.6313 | 26.6438 | 25.2313 | 25.2563 | 25.2563 | -1.556 (-5.80%) | 7,384,505 |
| 28 Feb 2017 | CNY | 26.5625 | 27.0813 | 25.8813 | 26.8125 | 26.8125 | +0.025 (+0.09%) | 8,692,054 |
| 27 Feb 2017 | CNY | 25.0063 | 27.1875 | 24.8438 | 26.7875 | 26.7875 | +1.837 (+7.36%) | 11,305,732 |
| 24 Feb 2017 | CNY | 24.0563 | 25.4813 | 23.9438 | 24.95 | 24.95 | +0.787 (+3.26%) | 9,182,616 |
| 23 Feb 2017 | CNY | 23.4375 | 24.3625 | 23.3438 | 24.1625 | 24.1625 | +0.575 (+2.44%) | 6,786,472 |
| 22 Feb 2017 | CNY | 23.75 | 23.7688 | 23.05 | 23.5875 | 23.5875 | +0.006 (+0.03%) | 5,819,059 |
| 21 Feb 2017 | CNY | 22.925 | 23.9188 | 22.8125 | 23.5813 | 23.5813 | +0.7 (+3.06%) | 7,059,076 |
| 20 Feb 2017 | CNY | 23.5375 | 23.7438 | 22.25 | 22.8813 | 22.8813 | -0.594 (-2.53%) | 7,140,446 |
| 17 Feb 2017 | CNY | 25.3125 | 25.5875 | 23.3688 | 23.475 | 23.475 | -2.075 (-8.12%) | 11,707,376 |
| 16 Feb 2017 | CNY | 26.25 | 26.5563 | 25 | 25.55 | 25.55 | -1.594 (-5.87%) | 13,509,048 |
| 15 Feb 2017 | CNY | 26.2313 | 28.9625 | 26 | 27.1438 | 27.1438 | +0.812 (+3.09%) | 20,248,640 |
| 14 Feb 2017 | CNY | 25.2625 | 27.1125 | 25.0375 | 26.3313 | 26.3313 | +0.487 (+1.89%) | 12,277,777 |
| 13 Feb 2017 | CNY | 25.325 | 26.5 | 24.8125 | 25.8438 | 25.8438 | +0.906 (+3.63%) | 12,100,692 |
| 10 Feb 2017 | CNY | 25.0063 | 26.6313 | 24.9375 | 24.9375 | 24.9375 | -0.281 (-1.12%) | 12,975,054 |
| 9 Feb 2017 | CNY | 25.1313 | 25.6125 | 24.7563 | 25.2188 | 25.2188 | -0.838 (-3.21%) | 16,709,795 |
| 8 Feb 2017 | CNY | 24.5 | 26.0563 | 24.075 | 26.0563 | 26.0563 | +2.369 (+10.00%) | 20,579,331 |
| 7 Feb 2017 | CNY | 23.75 | 24.6 | 23.3188 | 23.6875 | 23.6875 | +1.206 (+5.37%) | 26,287,377 |
| 6 Feb 2017 | CNY | 22.4813 | 22.4813 | 21.9188 | 22.4813 | 22.4813 | +2.044 (+10.00%) | 9,177,019 |
| 3 Feb 2017 | CNY | 20.4375 | 20.4375 | 20.4375 | 20.4375 | 20.4375 | +1.856 (+9.99%) | 501,140 |
| 26 Jan 2017 | CNY | 18.5813 | 18.5813 | 18.5813 | 18.5813 | 18.5813 | +1.688 (+9.99%) | 705,776 |
| 25 Jan 2017 | CNY | 16.8938 | 16.8938 | 16.8938 | 16.8938 | 16.8938 | +1.538 (+10.01%) | 111,936 |
| 24 Jan 2017 | CNY | 15.3563 | 15.3563 | 15.3563 | 15.3563 | 15.3563 | +1.394 (+9.98%) | 63,360 |
| 23 Jan 2017 | CNY | 13.9625 | 13.9625 | 13.9625 | 13.9625 | 13.9625 | +1.269 (+9.99%) | 51,539 |
| 20 Jan 2017 | CNY | 12.6938 | 12.6938 | 12.6938 | 12.6938 | 12.6938 | +1.156 (+10.02%) | 94,048 |
| 19 Jan 2017 | CNY | 11.5375 | 11.5375 | 11.5375 | 11.5375 | 11.5375 | +1.05 (+10.01%) | 99,504 |
| 18 Jan 2017 | CNY | 10.4875 | 10.4875 | 10.4875 | 10.4875 | 10.4875 | +0.956 (+10.03%) | 32,038 |
| 17 Jan 2017 | CNY | 9.5313 | 9.5313 | 9.5313 | 9.5313 | 9.5313 | +0.869 (+10.03%) | 42,336 |
| 16 Jan 2017 | CNY | 8.6625 | 8.6625 | 8.6625 | 8.6625 | 8.6625 | +0.787 (+10%) | 52,720 |
| 13 Jan 2017 | CNY | 7.875 | 7.875 | 7.875 | 7.875 | 7.875 | +0.719 (+10.04%) | 22,480 |
