| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2017 | CNY | 25.42 | 26 | 25.352 | 25.372 | 25.372 | -0.232 (-0.91%) | 10,607,067 |
| 7 Mar 2017 | CNY | 25.516 | 25.792 | 25.312 | 25.604 | 25.604 | -0.188 (-0.73%) | 10,247,147 |
| 6 Mar 2017 | CNY | 25.52 | 25.952 | 25.104 | 25.792 | 25.792 | +0.164 (+0.64%) | 19,160,287 |
| 3 Mar 2017 | CNY | 24.344 | 26.2 | 24.004 | 25.628 | 25.628 | +1.216 (+4.98%) | 20,463,212 |
| 2 Mar 2017 | CNY | 24.832 | 25.18 | 24.392 | 24.412 | 24.412 | -0.752 (-2.99%) | 10,928,547 |
| 1 Mar 2017 | CNY | 24.4 | 25.312 | 24.12 | 25.164 | 25.164 | +0.652 (+2.66%) | 16,810,072 |
| 28 Feb 2017 | CNY | 24.24 | 24.88 | 24.04 | 24.512 | 24.512 | +0.244 (+1.01%) | 9,058,810 |
| 27 Feb 2017 | CNY | 25.52 | 25.6 | 24.004 | 24.268 | 24.268 | -1.24 (-4.86%) | 15,190,345 |
| 24 Feb 2017 | CNY | 25.22 | 25.596 | 25.028 | 25.508 | 25.508 | -0.32 (-1.24%) | 15,281,615 |
| 23 Feb 2017 | CNY | 25.036 | 26.268 | 24.844 | 25.828 | 25.828 | +0.656 (+2.61%) | 23,597,712 |
| 22 Feb 2017 | CNY | 24.756 | 25.4 | 24.292 | 25.172 | 25.172 | +0.3 (+1.21%) | 18,403,695 |
| 21 Feb 2017 | CNY | 23.364 | 25.2 | 23.364 | 24.872 | 24.872 | +1.524 (+6.53%) | 20,075,197 |
| 20 Feb 2017 | CNY | 23.9 | 24.516 | 23.064 | 23.348 | 23.348 | -0.724 (-3.01%) | 14,336,742 |
| 17 Feb 2017 | CNY | 24.224 | 24.652 | 23.824 | 24.072 | 24.072 | -0.396 (-1.62%) | 11,966,275 |
| 16 Feb 2017 | CNY | 24.42 | 25.12 | 24.004 | 24.468 | 24.468 | -0.264 (-1.07%) | 17,719,705 |
| 15 Feb 2017 | CNY | 25.6 | 26.78 | 24.4 | 24.732 | 24.732 | -1.248 (-4.80%) | 27,387,660 |
| 14 Feb 2017 | CNY | 24.908 | 27.324 | 24.908 | 25.98 | 25.98 | +0.908 (+3.62%) | 28,071,140 |
| 13 Feb 2017 | CNY | 23.4 | 25.824 | 23.06 | 25.072 | 25.072 | +1.08 (+4.50%) | 21,390,350 |
| 10 Feb 2017 | CNY | 24.692 | 25 | 23.952 | 23.992 | 23.992 | -1 (-4.00%) | 18,907,330 |
| 9 Feb 2017 | CNY | 24.24 | 26.684 | 24.12 | 24.992 | 24.992 | +0.696 (+2.86%) | 27,455,622 |
| 8 Feb 2017 | CNY | 23.792 | 24.488 | 23.48 | 24.296 | 24.296 | +0.244 (+1.01%) | 12,674,167 |
| 7 Feb 2017 | CNY | 24.24 | 24.78 | 23.884 | 24.052 | 24.052 | -0.496 (-2.02%) | 15,317,287 |
| 6 Feb 2017 | CNY | 24.356 | 24.6 | 23.604 | 24.548 | 24.548 | +0.212 (+0.87%) | 11,416,362 |
| 3 Feb 2017 | CNY | 24.044 | 24.976 | 24 | 24.336 | 24.336 | +0.032 (+0.13%) | 11,614,925 |
| 26 Jan 2017 | CNY | 24.788 | 24.864 | 24.04 | 24.304 | 24.304 | -0.948 (-3.75%) | 18,911,060 |
| 25 Jan 2017 | CNY | 23.144 | 25.252 | 22.56 | 25.252 | 25.252 | +2.296 (+10.00%) | 30,723,137 |
| 24 Jan 2017 | CNY | 22.2 | 24.48 | 22.2 | 22.956 | 22.956 | +0.68 (+3.05%) | 25,004,850 |
| 23 Jan 2017 | CNY | 22.244 | 22.716 | 21.8 | 22.276 | 22.276 | +0.048 (+0.22%) | 22,276,547 |
| 20 Jan 2017 | CNY | 19.972 | 22.228 | 19.732 | 22.228 | 22.228 | +2.02 (+10.00%) | 28,421,890 |
| 19 Jan 2017 | CNY | 19.16 | 21.156 | 19.028 | 20.208 | 20.208 | +0.62 (+3.17%) | 24,876,182 |
