| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2017 | CNY | 21.3724 | 21.6621 | 21.2207 | 21.2345 | 21.2345 | -0.076 (-0.36%) | 4,795,940 |
| 28 Feb 2017 | CNY | 21.3724 | 21.4345 | 21.1448 | 21.3103 | 21.3103 | -0.124 (-0.58%) | 4,134,531 |
| 27 Feb 2017 | CNY | 21.0207 | 21.6414 | 20.9448 | 21.4345 | 21.4345 | +0.214 (+1.01%) | 6,653,706 |
| 24 Feb 2017 | CNY | 20.7793 | 21.5379 | 20.6207 | 21.2207 | 21.2207 | +0.4 (+1.92%) | 6,937,529 |
| 23 Feb 2017 | CNY | 20.7517 | 21.1035 | 20.5586 | 20.8207 | 20.8207 | +0.069 (+0.33%) | 4,721,189 |
| 22 Feb 2017 | CNY | 20.731 | 20.8759 | 20.5586 | 20.7517 | 20.7517 | +0.103 (+0.50%) | 3,720,498 |
| 21 Feb 2017 | CNY | 20.7448 | 21.0345 | 20.5172 | 20.6483 | 20.6483 | +0.028 (+0.13%) | 5,893,709 |
| 20 Feb 2017 | CNY | 20.7586 | 20.7586 | 20.5035 | 20.6207 | 20.6207 | +0.035 (+0.17%) | 5,305,750 |
| 17 Feb 2017 | CNY | 21.1379 | 21.3379 | 20.5655 | 20.5862 | 20.5862 | -0.524 (-2.48%) | 3,761,445 |
| 16 Feb 2017 | CNY | 20.6966 | 21.1241 | 20.6828 | 21.1103 | 21.1103 | +0.296 (+1.42%) | 3,315,800 |
| 15 Feb 2017 | CNY | 21.1517 | 21.3448 | 20.7103 | 20.8138 | 20.8138 | -0.476 (-2.24%) | 4,036,015 |
| 14 Feb 2017 | CNY | 21.6345 | 21.6345 | 21.2483 | 21.2897 | 21.2897 | -0.221 (-1.03%) | 2,327,874 |
| 13 Feb 2017 | CNY | 21.2897 | 21.5517 | 21.0414 | 21.5103 | 21.5103 | +0.172 (+0.81%) | 3,498,934 |
| 10 Feb 2017 | CNY | 21.3103 | 21.4759 | 21.0552 | 21.3379 | 21.3379 | -0.035 (-0.16%) | 4,284,848 |
| 9 Feb 2017 | CNY | 21.5862 | 21.5862 | 21.2138 | 21.3724 | 21.3724 | -0.269 (-1.24%) | 6,215,348 |
| 8 Feb 2017 | CNY | 21.1724 | 21.6897 | 20.8207 | 21.6414 | 21.6414 | +0.407 (+1.92%) | 5,695,998 |
| 7 Feb 2017 | CNY | 20.7241 | 22.0345 | 20.7172 | 21.2345 | 21.2345 | +0.538 (+2.60%) | 8,088,127 |
| 6 Feb 2017 | CNY | 20.6621 | 20.8828 | 20.3586 | 20.6966 | 20.6966 | +0.076 (+0.37%) | 2,799,095 |
| 3 Feb 2017 | CNY | 20.8276 | 20.8828 | 20.4552 | 20.6207 | 20.6207 | -0.248 (-1.19%) | 1,684,985 |
| 26 Jan 2017 | CNY | 20.7793 | 21.0276 | 20.669 | 20.869 | 20.869 | +0.041 (+0.20%) | 2,833,800 |
| 25 Jan 2017 | CNY | 20.6069 | 20.9862 | 20.1724 | 20.8276 | 20.8276 | +0.221 (+1.07%) | 4,549,863 |
| 24 Jan 2017 | CNY | 20.4552 | 20.6552 | 20.3448 | 20.6069 | 20.6069 | +0.035 (+0.17%) | 2,920,236 |
| 23 Jan 2017 | CNY | 20.531 | 20.8 | 20.4483 | 20.5724 | 20.5724 | +0.062 (+0.30%) | 4,690,864 |
| 20 Jan 2017 | CNY | 20.0414 | 20.6483 | 20.0069 | 20.5103 | 20.5103 | +0.469 (+2.34%) | 5,267,665 |
| 19 Jan 2017 | CNY | 19.7793 | 20.4483 | 19.7793 | 20.0414 | 20.0414 | +0.648 (+3.34%) | 7,782,163 |
| 18 Jan 2017 | CNY | 19.3035 | 19.8276 | 18.9724 | 19.3931 | 19.3931 | +0.214 (+1.11%) | 2,674,046 |
| 17 Jan 2017 | CNY | 19.0552 | 19.3103 | 18.8 | 19.1793 | 19.1793 | -0.097 (-0.50%) | 3,272,941 |
| 16 Jan 2017 | CNY | 19.3103 | 19.4069 | 18.3448 | 19.2759 | 19.2759 | -0.028 (-0.14%) | 2,967,342 |
| 13 Jan 2017 | CNY | 19.7586 | 19.8276 | 19.131 | 19.3035 | 19.3035 | -0.441 (-2.24%) | 2,960,711 |
| 12 Jan 2017 | CNY | 19.6759 | 19.9655 | 19.6483 | 19.7448 | 19.7448 | +0.103 (+0.53%) | 3,485,817 |
