| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2017 | CNY | 24.5714 | 24.6786 | 24.2714 | 24.6143 | 24.6143 | +0.057 (+0.23%) | 1,233,737 |
| 9 Mar 2017 | CNY | 24.1571 | 24.6214 | 23.9429 | 24.5571 | 24.5571 | +0.25 (+1.03%) | 1,430,930 |
| 8 Mar 2017 | CNY | 24.8786 | 24.9143 | 24.0857 | 24.3071 | 24.3071 | -0.543 (-2.18%) | 3,027,782 |
| 7 Mar 2017 | CNY | 24.6429 | 24.8929 | 24.4357 | 24.85 | 24.85 | +0.214 (+0.87%) | 1,572,589 |
| 6 Mar 2017 | CNY | 23.9429 | 24.7143 | 23.9357 | 24.6357 | 24.6357 | +0.586 (+2.44%) | 2,940,450 |
| 3 Mar 2017 | CNY | 24.4571 | 24.4571 | 23.8 | 24.05 | 24.05 | -0.186 (-0.77%) | 3,598,245 |
| 2 Mar 2017 | CNY | 23.6 | 24.4786 | 23.4643 | 24.2357 | 24.2357 | +0.65 (+2.76%) | 3,721,380 |
| 1 Mar 2017 | CNY | 23.5286 | 23.7857 | 23.3286 | 23.5857 | 23.5857 | +0.171 (+0.73%) | 1,637,602 |
| 28 Feb 2017 | CNY | 23.2143 | 23.5357 | 23.2143 | 23.4143 | 23.4143 | -0.079 (-0.33%) | 1,245,584 |
| 27 Feb 2017 | CNY | 23.25 | 23.5643 | 23.0714 | 23.4929 | 23.4929 | +0.179 (+0.77%) | 1,674,908 |
| 24 Feb 2017 | CNY | 23.5357 | 23.55 | 23.2214 | 23.3143 | 23.3143 | -0.121 (-0.52%) | 2,112,097 |
| 23 Feb 2017 | CNY | 23.6786 | 23.8214 | 23.3214 | 23.4357 | 23.4357 | -0.393 (-1.65%) | 1,805,162 |
| 22 Feb 2017 | CNY | 23.6429 | 23.8786 | 23.5143 | 23.8286 | 23.8286 | +0.079 (+0.33%) | 1,649,943 |
| 21 Feb 2017 | CNY | 23.2929 | 24 | 23.2143 | 23.75 | 23.75 | +0.457 (+1.96%) | 2,464,499 |
| 20 Feb 2017 | CNY | 23.1429 | 23.5714 | 23.0714 | 23.2929 | 23.2929 | +0.086 (+0.37%) | 2,427,987 |
| 17 Feb 2017 | CNY | 23.7071 | 23.7071 | 23 | 23.2071 | 23.2071 | -0.536 (-2.26%) | 2,227,612 |
| 16 Feb 2017 | CNY | 23.6214 | 23.9857 | 23.3857 | 23.7429 | 23.7429 | +0.121 (+0.51%) | 2,165,920 |
| 15 Feb 2017 | CNY | 23.2714 | 23.9857 | 23.1643 | 23.6214 | 23.6214 | +0.35 (+1.50%) | 3,616,999 |
| 14 Feb 2017 | CNY | 23.3571 | 23.7143 | 23.0929 | 23.2714 | 23.2714 | -0.043 (-0.18%) | 2,485,571 |
| 13 Feb 2017 | CNY | 22.8357 | 23.3929 | 22.6571 | 23.3143 | 23.3143 | +0.514 (+2.26%) | 3,703,806 |
| 10 Feb 2017 | CNY | 22.4857 | 23.25 | 22.3929 | 22.8 | 22.8 | +0.343 (+1.53%) | 3,551,093 |
| 9 Feb 2017 | CNY | 22.4786 | 22.6286 | 22.1429 | 22.4571 | 22.4571 | -0.014 (-0.06%) | 1,186,600 |
| 8 Feb 2017 | CNY | 22.5643 | 22.6429 | 22.2429 | 22.4714 | 22.4714 | -0.086 (-0.38%) | 778,530 |
| 7 Feb 2017 | CNY | 22.6714 | 22.7143 | 22.2714 | 22.5571 | 22.5571 | -0.064 (-0.28%) | 1,327,202 |
| 6 Feb 2017 | CNY | 22.6429 | 22.7429 | 22.4643 | 22.6214 | 22.6214 | -0.021 (-0.09%) | 903,131 |
| 3 Feb 2017 | CNY | 22.4857 | 22.6714 | 22.3214 | 22.6429 | 22.6429 | +0.229 (+1.02%) | 1,123,603 |
| 26 Jan 2017 | CNY | 22.0429 | 22.5286 | 22.0429 | 22.4143 | 22.4143 | +0.271 (+1.23%) | 1,062,236 |
| 25 Jan 2017 | CNY | 22.1214 | 22.2643 | 22.0143 | 22.1429 | 22.1429 | -0.086 (-0.39%) | 998,620 |
| 24 Jan 2017 | CNY | 22.1357 | 22.2857 | 21.9429 | 22.2286 | 22.2286 | +0.014 (+0.06%) | 1,530,842 |
| 23 Jan 2017 | CNY | 22.1214 | 22.3571 | 21.9214 | 22.2143 | 22.2143 | +0.093 (+0.42%) | 1,179,803 |
