| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2017 | CNY | 26.7 | 26.87 | 26.24 | 26.32 | 26.32 | -0.42 (-1.57%) | 4,290,614 |
| 16 Mar 2017 | CNY | 26.29 | 26.78 | 26.26 | 26.74 | 26.74 | +0.45 (+1.71%) | 5,216,294 |
| 15 Mar 2017 | CNY | 26.2 | 26.32 | 26 | 26.29 | 26.29 | -0.05 (-0.19%) | 2,709,985 |
| 14 Mar 2017 | CNY | 26.42 | 26.52 | 26.13 | 26.34 | 26.34 | -0.07 (-0.27%) | 3,023,103 |
| 13 Mar 2017 | CNY | 26.3 | 26.42 | 25.9 | 26.41 | 26.41 | +0.08 (+0.30%) | 2,974,947 |
| 10 Mar 2017 | CNY | 26.2 | 26.45 | 26.1 | 26.33 | 26.33 | +0.09 (+0.34%) | 3,189,008 |
| 9 Mar 2017 | CNY | 26.55 | 26.7 | 26.15 | 26.24 | 26.24 | -0.46 (-1.72%) | 4,222,035 |
| 8 Mar 2017 | CNY | 27.13 | 27.3 | 26.41 | 26.7 | 26.7 | -0.29 (-1.07%) | 6,719,489 |
| 7 Mar 2017 | CNY | 28 | 28 | 26.8 | 26.99 | 26.99 | +1.44 (+5.64%) | 12,075,890 |
| 6 Mar 2017 | CNY | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.0 (0.0%) | 0 |
| 3 Mar 2017 | CNY | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.0 (0.0%) | 0 |
| 2 Mar 2017 | CNY | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.0 (0.0%) | 0 |
| 1 Mar 2017 | CNY | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.0 (0.0%) | 0 |
| 28 Feb 2017 | CNY | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.0 (0.0%) | 0 |
| 27 Feb 2017 | CNY | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.0 (0.0%) | 0 |
| 24 Feb 2017 | CNY | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.0 (0.0%) | 0 |
| 23 Feb 2017 | CNY | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.0 (0.0%) | 0 |
| 22 Feb 2017 | CNY | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.0 (0.0%) | 0 |
| 21 Feb 2017 | CNY | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.0 (0.0%) | 0 |
| 20 Feb 2017 | CNY | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.0 (0.0%) | 0 |
| 17 Feb 2017 | CNY | 25.79 | 26.17 | 25.52 | 25.55 | 25.55 | -0.24 (-0.93%) | 2,221,503 |
| 16 Feb 2017 | CNY | 26.03 | 26.03 | 25.71 | 25.79 | 25.79 | -0.24 (-0.92%) | 2,072,870 |
| 15 Feb 2017 | CNY | 26.05 | 26.25 | 25.82 | 26.03 | 26.03 | +0.08 (+0.31%) | 2,652,816 |
| 14 Feb 2017 | CNY | 26.2 | 26.23 | 25.92 | 25.95 | 25.95 | -0.23 (-0.88%) | 1,842,523 |
| 13 Feb 2017 | CNY | 25.79 | 26.21 | 25.75 | 26.18 | 26.18 | +0.25 (+0.96%) | 2,156,000 |
| 10 Feb 2017 | CNY | 26.07 | 26.18 | 25.83 | 25.93 | 25.93 | -0.12 (-0.46%) | 1,865,168 |
| 9 Feb 2017 | CNY | 25.94 | 26.2 | 25.82 | 26.05 | 26.05 | +0.19 (+0.73%) | 2,001,609 |
| 8 Feb 2017 | CNY | 25.75 | 25.87 | 25.5 | 25.86 | 25.86 | +0.13 (+0.51%) | 1,573,883 |
| 7 Feb 2017 | CNY | 25.92 | 26.01 | 25.67 | 25.73 | 25.73 | -0.29 (-1.11%) | 1,519,635 |
| 6 Feb 2017 | CNY | 25.78 | 26.03 | 25.66 | 26.02 | 26.02 | +0.17 (+0.66%) | 1,790,614 |
