| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2017 | CNY | 31.67 | 31.86 | 30.65 | 31 | 31 | -0.66 (-2.08%) | 5,951,175 |
| 22 Mar 2017 | CNY | 32 | 32.21 | 31.16 | 31.66 | 31.66 | -0.64 (-1.98%) | 6,988,871 |
| 21 Mar 2017 | CNY | 31.35 | 32.34 | 31.11 | 32.3 | 32.3 | +0.79 (+2.51%) | 12,397,242 |
| 20 Mar 2017 | CNY | 30.83 | 31.59 | 30.32 | 31.51 | 31.51 | +0.72 (+2.34%) | 7,872,437 |
| 17 Mar 2017 | CNY | 30.78 | 31.28 | 30.45 | 30.79 | 30.79 | +0.19 (+0.62%) | 6,034,075 |
| 16 Mar 2017 | CNY | 30.23 | 30.78 | 30.23 | 30.6 | 30.6 | +0.47 (+1.56%) | 3,472,702 |
| 15 Mar 2017 | CNY | 30.6 | 30.86 | 30.08 | 30.13 | 30.13 | -0.76 (-2.46%) | 4,244,029 |
| 14 Mar 2017 | CNY | 30.5 | 30.91 | 30.18 | 30.89 | 30.89 | +0.49 (+1.61%) | 5,098,537 |
| 13 Mar 2017 | CNY | 30.5 | 30.53 | 29.76 | 30.4 | 30.4 | +0.04 (+0.13%) | 3,938,136 |
| 10 Mar 2017 | CNY | 31.1 | 31.48 | 30.2 | 30.36 | 30.36 | -0.86 (-2.75%) | 5,416,130 |
| 9 Mar 2017 | CNY | 31.87 | 31.87 | 31.15 | 31.22 | 31.22 | -0.65 (-2.04%) | 4,575,747 |
| 8 Mar 2017 | CNY | 31.61 | 31.94 | 31.1 | 31.87 | 31.87 | +0.12 (+0.38%) | 6,680,170 |
| 7 Mar 2017 | CNY | 32.65 | 32.67 | 31.69 | 31.75 | 31.75 | -0.74 (-2.28%) | 8,825,406 |
| 6 Mar 2017 | CNY | 31.5 | 32.66 | 31.23 | 32.49 | 32.49 | +0.95 (+3.01%) | 13,080,432 |
| 3 Mar 2017 | CNY | 30.58 | 31.92 | 30.5 | 31.54 | 31.54 | +0.74 (+2.40%) | 12,252,258 |
| 2 Mar 2017 | CNY | 31.01 | 31.36 | 30.7 | 30.8 | 30.8 | 0.0 (0.0%) | 6,435,804 |
| 1 Mar 2017 | CNY | 30.75 | 31.18 | 30.57 | 30.8 | 30.8 | -0.08 (-0.26%) | 7,868,242 |
| 28 Feb 2017 | CNY | 30.03 | 30.99 | 29.84 | 30.88 | 30.88 | +0.96 (+3.21%) | 8,328,566 |
| 27 Feb 2017 | CNY | 29.79 | 30.3 | 29.7 | 29.92 | 29.92 | +0.13 (+0.44%) | 4,053,397 |
| 24 Feb 2017 | CNY | 29.97 | 29.97 | 29.6 | 29.79 | 29.79 | -0.32 (-1.06%) | 3,717,566 |
| 23 Feb 2017 | CNY | 29.6 | 30.15 | 29.6 | 30.11 | 30.11 | +0.29 (+0.97%) | 3,806,141 |
| 22 Feb 2017 | CNY | 30.58 | 30.58 | 29.54 | 29.82 | 29.82 | -0.68 (-2.23%) | 6,206,559 |
| 21 Feb 2017 | CNY | 30.11 | 30.65 | 30.11 | 30.5 | 30.5 | +0.42 (+1.40%) | 4,046,997 |
| 20 Feb 2017 | CNY | 30.01 | 30.27 | 29.5 | 30.08 | 30.08 | -0.27 (-0.89%) | 5,568,037 |
| 17 Feb 2017 | CNY | 31.77 | 31.77 | 30.32 | 30.35 | 30.35 | -1.54 (-4.83%) | 9,269,057 |
| 16 Feb 2017 | CNY | 31.68 | 32.27 | 31.51 | 31.89 | 31.89 | -0.16 (-0.50%) | 7,961,987 |
| 15 Feb 2017 | CNY | 31 | 32.98 | 30.83 | 32.05 | 32.05 | +0.93 (+2.99%) | 15,564,044 |
| 14 Feb 2017 | CNY | 31.23 | 31.92 | 30.7 | 31.12 | 31.12 | -0.32 (-1.02%) | 6,612,717 |
| 13 Feb 2017 | CNY | 30.76 | 32.23 | 30.7 | 31.44 | 31.44 | +0.64 (+2.08%) | 9,911,922 |
| 10 Feb 2017 | CNY | 31.39 | 31.6 | 30.6 | 30.8 | 30.8 | -0.66 (-2.10%) | 6,815,220 |
