| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2017 | CNY | 27.93 | 28.05 | 27.49 | 27.59 | 27.59 | -0.26 (-0.93%) | 9,570,248 |
| 16 Mar 2017 | CNY | 28 | 28.14 | 27.76 | 27.85 | 27.85 | -0.05 (-0.18%) | 9,846,954 |
| 15 Mar 2017 | CNY | 27.75 | 28 | 27.6 | 27.9 | 27.9 | +0.02 (+0.07%) | 8,356,024 |
| 14 Mar 2017 | CNY | 27.79 | 28.05 | 27.69 | 27.88 | 27.88 | +0.07 (+0.25%) | 13,685,571 |
| 13 Mar 2017 | CNY | 27.3 | 27.94 | 27.3 | 27.81 | 27.81 | +0.52 (+1.91%) | 24,965,691 |
| 10 Mar 2017 | CNY | 27.08 | 27.35 | 26.96 | 27.29 | 27.29 | +0.16 (+0.59%) | 13,625,534 |
| 9 Mar 2017 | CNY | 26.94 | 27.22 | 26.71 | 27.13 | 27.13 | +0.13 (+0.48%) | 13,465,682 |
| 8 Mar 2017 | CNY | 26.97 | 27.07 | 26.87 | 27 | 27 | +0.01 (+0.04%) | 6,786,837 |
| 7 Mar 2017 | CNY | 26.84 | 27.01 | 26.78 | 26.99 | 26.99 | +0.12 (+0.45%) | 9,334,603 |
| 6 Mar 2017 | CNY | 26.81 | 26.94 | 26.74 | 26.87 | 26.87 | +0.06 (+0.22%) | 7,974,812 |
| 3 Mar 2017 | CNY | 26.74 | 26.97 | 26.65 | 26.81 | 26.81 | +0.02 (+0.07%) | 14,005,725 |
| 2 Mar 2017 | CNY | 27.28 | 27.32 | 26.78 | 26.79 | 26.79 | -0.43 (-1.58%) | 21,073,668 |
| 1 Mar 2017 | CNY | 27.35 | 27.44 | 27.19 | 27.22 | 27.22 | -0.12 (-0.44%) | 13,275,481 |
| 28 Feb 2017 | CNY | 27.36 | 27.46 | 27.32 | 27.34 | 27.34 | -0.07 (-0.26%) | 11,987,822 |
| 27 Feb 2017 | CNY | 27.53 | 27.73 | 27.28 | 27.41 | 27.41 | -0.17 (-0.62%) | 22,524,811 |
| 24 Feb 2017 | CNY | 27.35 | 27.6 | 27.3 | 27.58 | 27.58 | +0.2 (+0.73%) | 10,741,547 |
| 23 Feb 2017 | CNY | 27.69 | 27.7 | 27.31 | 27.38 | 27.38 | -0.29 (-1.05%) | 11,742,527 |
| 22 Feb 2017 | CNY | 27.94 | 27.94 | 27.65 | 27.67 | 27.67 | -0.24 (-0.86%) | 16,663,277 |
| 21 Feb 2017 | CNY | 27.99 | 28.07 | 27.83 | 27.91 | 27.91 | -0.07 (-0.25%) | 19,299,272 |
| 20 Feb 2017 | CNY | 27.7 | 27.99 | 27.66 | 27.98 | 27.98 | +0.32 (+1.16%) | 29,606,582 |
| 17 Feb 2017 | CNY | 27.63 | 27.86 | 27.6 | 27.66 | 27.66 | +0.01 (+0.04%) | 20,053,909 |
| 16 Feb 2017 | CNY | 27.75 | 27.81 | 27.55 | 27.65 | 27.65 | -0.1 (-0.36%) | 9,822,859 |
| 15 Feb 2017 | CNY | 27.8 | 27.84 | 27.6 | 27.75 | 27.75 | +0.03 (+0.11%) | 11,955,769 |
| 14 Feb 2017 | CNY | 28.06 | 28.08 | 27.68 | 27.72 | 27.72 | -0.33 (-1.18%) | 13,377,732 |
| 13 Feb 2017 | CNY | 28.01 | 28.2 | 27.94 | 28.05 | 28.05 | +0.04 (+0.14%) | 22,584,061 |
| 10 Feb 2017 | CNY | 28.12 | 28.12 | 27.92 | 28.01 | 28.01 | +0.01 (+0.04%) | 15,131,590 |
| 9 Feb 2017 | CNY | 28.12 | 28.17 | 27.89 | 28 | 28 | -0.12 (-0.43%) | 14,881,172 |
| 8 Feb 2017 | CNY | 28.25 | 28.3 | 27.92 | 28.12 | 28.12 | -0.28 (-0.99%) | 7,851,723 |
| 7 Feb 2017 | CNY | 28.5 | 28.64 | 28.28 | 28.4 | 28.4 | -0.04 (-0.14%) | 5,786,269 |
| 6 Feb 2017 | CNY | 28.5 | 28.59 | 28.31 | 28.44 | 28.44 | +0.18 (+0.64%) | 11,085,503 |
