| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2017 | CNY | 26.1 | 27.26 | 25.05 | 26.98 | 26.98 | +0.79 (+3.02%) | 10,112,272 |
| 10 Mar 2017 | CNY | 26.15 | 26.29 | 25.51 | 26.19 | 26.19 | -0.05 (-0.19%) | 7,585,608 |
| 9 Mar 2017 | CNY | 27.1 | 27.35 | 26.13 | 26.24 | 26.24 | -1.56 (-5.61%) | 13,493,487 |
| 8 Mar 2017 | CNY | 26.38 | 28.64 | 25.86 | 27.8 | 27.8 | +1.57 (+5.99%) | 21,911,419 |
| 7 Mar 2017 | CNY | 25.36 | 26.28 | 25.2 | 26.23 | 26.23 | +0.9 (+3.55%) | 11,054,823 |
| 6 Mar 2017 | CNY | 25 | 25.38 | 24.61 | 25.33 | 25.33 | +0.3 (+1.20%) | 6,455,832 |
| 3 Mar 2017 | CNY | 25.6 | 25.6 | 24.78 | 25.03 | 25.03 | -0.6 (-2.34%) | 7,608,268 |
| 2 Mar 2017 | CNY | 24.36 | 25.78 | 24.36 | 25.63 | 25.63 | +1.14 (+4.65%) | 14,300,685 |
| 1 Mar 2017 | CNY | 24.15 | 24.5 | 23.9 | 24.49 | 24.49 | +0.41 (+1.70%) | 6,719,776 |
| 28 Feb 2017 | CNY | 24 | 24.17 | 23.56 | 24.08 | 24.08 | +0.07 (+0.29%) | 5,081,351 |
| 27 Feb 2017 | CNY | 24.32 | 24.57 | 23.85 | 24.01 | 24.01 | -0.34 (-1.40%) | 5,654,333 |
| 24 Feb 2017 | CNY | 23.95 | 24.8 | 23.86 | 24.35 | 24.35 | +0.16 (+0.66%) | 6,928,392 |
| 23 Feb 2017 | CNY | 24.5 | 24.72 | 23.8 | 24.19 | 24.19 | -0.54 (-2.18%) | 8,207,450 |
| 22 Feb 2017 | CNY | 24.92 | 25.36 | 24.3 | 24.73 | 24.73 | -0.7 (-2.75%) | 10,855,187 |
| 21 Feb 2017 | CNY | 24.85 | 26 | 23.53 | 25.43 | 25.43 | +0.42 (+1.68%) | 16,615,180 |
| 20 Feb 2017 | CNY | 27.25 | 27.3 | 24.31 | 25.01 | 25.01 | -1.8 (-6.71%) | 21,516,224 |
| 17 Feb 2017 | CNY | 24.2 | 26.81 | 23.8 | 26.81 | 26.81 | +2.44 (+10.01%) | 26,386,556 |
| 16 Feb 2017 | CNY | 22.56 | 24.4 | 22.21 | 24.37 | 24.37 | +1.08 (+4.64%) | 16,683,943 |
| 15 Feb 2017 | CNY | 22.35 | 24 | 22.25 | 23.29 | 23.29 | +0.75 (+3.33%) | 15,395,570 |
| 14 Feb 2017 | CNY | 22.4 | 22.8 | 21.95 | 22.54 | 22.54 | +0.05 (+0.22%) | 8,263,744 |
| 13 Feb 2017 | CNY | 21.16 | 23.1 | 21.1 | 22.49 | 22.49 | +1.25 (+5.89%) | 10,810,845 |
| 10 Feb 2017 | CNY | 21.71 | 21.75 | 21.2 | 21.24 | 21.24 | -0.51 (-2.34%) | 4,163,705 |
| 9 Feb 2017 | CNY | 21.92 | 22.22 | 21.62 | 21.75 | 21.75 | -0.24 (-1.09%) | 5,655,214 |
| 8 Feb 2017 | CNY | 21.51 | 22.1 | 21.39 | 21.99 | 21.99 | +0.23 (+1.06%) | 5,731,038 |
| 7 Feb 2017 | CNY | 22 | 22.15 | 21.39 | 21.76 | 21.76 | -0.48 (-2.16%) | 7,695,343 |
| 6 Feb 2017 | CNY | 21.28 | 22.5 | 21.28 | 22.24 | 22.24 | +0.96 (+4.51%) | 11,797,417 |
| 3 Feb 2017 | CNY | 19.5 | 21.52 | 19.5 | 21.28 | 21.28 | +1.72 (+8.79%) | 9,338,354 |
| 26 Jan 2017 | CNY | 19.76 | 19.76 | 19.52 | 19.56 | 19.56 | -0.08 (-0.41%) | 2,374,096 |
| 25 Jan 2017 | CNY | 19.4 | 19.8 | 19.22 | 19.64 | 19.64 | +0.1 (+0.51%) | 3,110,754 |
| 24 Jan 2017 | CNY | 20.2 | 20.21 | 19.5 | 19.54 | 19.54 | -0.66 (-3.27%) | 3,901,016 |
