| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | CNY | 25.6 | 25.7 | 25.25 | 25.48 | 25.48 | -0.09 (-0.35%) | 6,512,284 |
| 17 Mar 2017 | CNY | 25.58 | 25.68 | 25.46 | 25.57 | 25.57 | 0.0 (0.0%) | 10,721,699 |
| 16 Mar 2017 | CNY | 25.09 | 25.6 | 25.06 | 25.57 | 25.57 | +0.61 (+2.44%) | 13,042,142 |
| 15 Mar 2017 | CNY | 25.06 | 25.22 | 24.87 | 24.96 | 24.96 | -0.19 (-0.76%) | 5,562,789 |
| 14 Mar 2017 | CNY | 25.01 | 25.22 | 25.01 | 25.15 | 25.15 | +0.01 (+0.04%) | 6,949,758 |
| 13 Mar 2017 | CNY | 24.87 | 25.15 | 24.87 | 25.14 | 25.14 | +0.24 (+0.96%) | 8,488,948 |
| 10 Mar 2017 | CNY | 25.26 | 25.27 | 24.79 | 24.9 | 24.9 | -0.38 (-1.50%) | 11,563,071 |
| 9 Mar 2017 | CNY | 25.67 | 25.67 | 25.16 | 25.28 | 25.28 | -0.43 (-1.67%) | 8,906,887 |
| 8 Mar 2017 | CNY | 25.72 | 25.82 | 25.58 | 25.71 | 25.71 | -0.01 (-0.04%) | 9,362,524 |
| 7 Mar 2017 | CNY | 25.31 | 25.78 | 25.18 | 25.72 | 25.72 | +0.44 (+1.74%) | 13,644,153 |
| 6 Mar 2017 | CNY | 25.29 | 25.36 | 25.11 | 25.28 | 25.28 | -0.01 (-0.04%) | 5,870,282 |
| 3 Mar 2017 | CNY | 25.14 | 25.37 | 25.08 | 25.29 | 25.29 | +0.02 (+0.08%) | 7,515,531 |
| 2 Mar 2017 | CNY | 25.54 | 25.81 | 25.25 | 25.27 | 25.27 | -0.28 (-1.10%) | 12,853,383 |
| 1 Mar 2017 | CNY | 25.65 | 25.8 | 25.5 | 25.55 | 25.55 | -0.12 (-0.47%) | 8,457,482 |
| 28 Feb 2017 | CNY | 25.56 | 25.76 | 25.5 | 25.67 | 25.67 | +0.08 (+0.31%) | 7,244,630 |
| 27 Feb 2017 | CNY | 25.97 | 25.97 | 25.56 | 25.59 | 25.59 | -0.53 (-2.03%) | 12,433,641 |
| 24 Feb 2017 | CNY | 26.38 | 26.48 | 25.97 | 26.12 | 26.12 | -0.26 (-0.99%) | 10,089,317 |
| 23 Feb 2017 | CNY | 26.64 | 26.83 | 26.17 | 26.38 | 26.38 | -0.26 (-0.98%) | 10,155,211 |
| 22 Feb 2017 | CNY | 26.6 | 26.8 | 26.52 | 26.64 | 26.64 | -0.05 (-0.19%) | 7,849,432 |
| 21 Feb 2017 | CNY | 26.47 | 27.07 | 26.34 | 26.69 | 26.69 | +0.22 (+0.83%) | 16,608,550 |
| 20 Feb 2017 | CNY | 26.41 | 26.73 | 26.25 | 26.47 | 26.47 | -0.1 (-0.38%) | 18,919,655 |
| 17 Feb 2017 | CNY | 26.45 | 27.28 | 26.41 | 26.57 | 26.57 | +0.08 (+0.30%) | 13,589,459 |
| 16 Feb 2017 | CNY | 26.55 | 26.7 | 26.29 | 26.49 | 26.49 | -0.09 (-0.34%) | 8,302,203 |
| 15 Feb 2017 | CNY | 26.5 | 26.85 | 26.36 | 26.58 | 26.58 | +0.01 (+0.04%) | 12,052,148 |
| 14 Feb 2017 | CNY | 26.86 | 26.91 | 26.38 | 26.57 | 26.57 | -0.29 (-1.08%) | 15,007,962 |
| 13 Feb 2017 | CNY | 26.37 | 27.3 | 26.37 | 26.86 | 26.86 | +0.46 (+1.74%) | 18,298,396 |
| 10 Feb 2017 | CNY | 26.39 | 26.75 | 26.32 | 26.4 | 26.4 | -0.1 (-0.38%) | 10,901,548 |
| 9 Feb 2017 | CNY | 26.36 | 26.93 | 26.26 | 26.5 | 26.5 | +0.06 (+0.23%) | 15,992,611 |
| 8 Feb 2017 | CNY | 26.21 | 26.62 | 26.09 | 26.44 | 26.44 | +0.2 (+0.76%) | 16,437,999 |
| 7 Feb 2017 | CNY | 26 | 26.46 | 25.82 | 26.24 | 26.24 | +0.24 (+0.92%) | 19,555,741 |
