| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2017 | CNY | 27.05 | 27.56 | 26.18 | 26.18 | 26.18 | -2.91 (-10.00%) | 18,435,807 |
| 14 Mar 2017 | CNY | 31.25 | 31.8 | 27.24 | 29.09 | 29.09 | -1.18 (-3.90%) | 45,399,349 |
| 13 Mar 2017 | CNY | 28.8 | 30.31 | 28.6 | 30.27 | 30.27 | +1.22 (+4.20%) | 17,514,026 |
| 10 Mar 2017 | CNY | 27.98 | 29.15 | 27.56 | 29.05 | 29.05 | +1.15 (+4.12%) | 15,278,923 |
| 9 Mar 2017 | CNY | 27.85 | 28.1 | 27.05 | 27.9 | 27.9 | +0.39 (+1.42%) | 9,570,672 |
| 8 Mar 2017 | CNY | 27.55 | 27.76 | 27.41 | 27.51 | 27.51 | -0.31 (-1.11%) | 2,492,600 |
| 7 Mar 2017 | CNY | 28.21 | 29.1 | 27.32 | 27.82 | 27.82 | -0.51 (-1.80%) | 6,818,900 |
| 6 Mar 2017 | CNY | 28.89 | 29 | 28.25 | 28.33 | 28.33 | -0.93 (-3.18%) | 6,374,250 |
| 3 Mar 2017 | CNY | 28.95 | 29.66 | 28.21 | 29.26 | 29.26 | +0.23 (+0.79%) | 17,928,093 |
| 2 Mar 2017 | CNY | 27.78 | 29.18 | 27.08 | 29.03 | 29.03 | +1.36 (+4.92%) | 17,719,642 |
| 1 Mar 2017 | CNY | 28.34 | 28.49 | 27.08 | 27.67 | 27.67 | -1 (-3.49%) | 7,746,908 |
| 28 Feb 2017 | CNY | 28.24 | 28.88 | 28.18 | 28.67 | 28.67 | +0.14 (+0.49%) | 8,581,945 |
| 27 Feb 2017 | CNY | 28.57 | 28.74 | 27.65 | 28.53 | 28.53 | +0.16 (+0.56%) | 11,474,173 |
| 24 Feb 2017 | CNY | 28.4 | 28.6 | 27.67 | 28.37 | 28.37 | -0.16 (-0.56%) | 13,820,444 |
| 23 Feb 2017 | CNY | 27.4 | 28.61 | 27.23 | 28.53 | 28.53 | +0.78 (+2.81%) | 14,736,090 |
| 22 Feb 2017 | CNY | 26.59 | 27.86 | 26.59 | 27.75 | 27.75 | +0.79 (+2.93%) | 10,977,678 |
| 21 Feb 2017 | CNY | 27.35 | 27.48 | 26.79 | 26.96 | 26.96 | -0.65 (-2.35%) | 6,789,272 |
| 20 Feb 2017 | CNY | 26.8 | 27.97 | 26.5 | 27.61 | 27.61 | +0.46 (+1.69%) | 12,749,909 |
| 17 Feb 2017 | CNY | 26.13 | 28.02 | 24.8 | 27.15 | 27.15 | +0.61 (+2.30%) | 15,486,454 |
| 16 Feb 2017 | CNY | 27.1 | 27.5 | 26.01 | 26.54 | 26.54 | -1 (-3.63%) | 13,862,352 |
| 15 Feb 2017 | CNY | 28.27 | 30.24 | 25.88 | 27.54 | 27.54 | +0.04 (+0.15%) | 26,287,994 |
| 14 Feb 2017 | CNY | 25.23 | 27.5 | 25.23 | 27.5 | 27.5 | +2.5 (+10%) | 17,611,715 |
| 13 Feb 2017 | CNY | 26.18 | 26.8 | 24.98 | 25 | 25 | -0.36 (-1.42%) | 14,396,120 |
| 10 Feb 2017 | CNY | 23.99 | 25.36 | 23.56 | 25.36 | 25.36 | +2.31 (+10.02%) | 17,350,024 |
| 9 Feb 2017 | CNY | 20.82 | 23.05 | 20.75 | 23.05 | 23.05 | +2.1 (+10.02%) | 6,753,807 |
| 8 Feb 2017 | CNY | 20.48 | 20.96 | 20.21 | 20.95 | 20.95 | +0.44 (+2.15%) | 2,696,780 |
| 7 Feb 2017 | CNY | 20.37 | 20.63 | 20.22 | 20.51 | 20.51 | +0.13 (+0.64%) | 1,765,284 |
| 6 Feb 2017 | CNY | 20.12 | 20.45 | 20.02 | 20.38 | 20.38 | +0.32 (+1.60%) | 1,266,600 |
| 3 Feb 2017 | CNY | 20.58 | 20.58 | 20.03 | 20.06 | 20.06 | -0.34 (-1.67%) | 1,156,770 |
| 26 Jan 2017 | CNY | 20.13 | 20.48 | 19.46 | 20.4 | 20.4 | +0.32 (+1.59%) | 1,584,334 |
