| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | CNY | 23.1041 | 23.6693 | 22.8812 | 23.6639 | 23.6639 | +0.546 (+2.36%) | 6,384,566 |
| 17 Mar 2017 | CNY | 23.7997 | 24.0063 | 23.0388 | 23.1177 | 23.1177 | -0.633 (-2.67%) | 8,741,116 |
| 16 Mar 2017 | CNY | 23.1557 | 23.8595 | 23.1367 | 23.7508 | 23.7508 | +0.633 (+2.74%) | 9,137,070 |
| 15 Mar 2017 | CNY | 22.3649 | 24.1802 | 22.1856 | 23.1177 | 23.1177 | +0.731 (+3.27%) | 11,372,916 |
| 14 Mar 2017 | CNY | 22.278 | 22.9329 | 22.1611 | 22.3867 | 22.3867 | +0.005 (+0.02%) | 6,434,712 |
| 13 Mar 2017 | CNY | 21.9627 | 22.4002 | 21.4709 | 22.3812 | 22.3812 | +0.421 (+1.92%) | 5,658,406 |
| 10 Mar 2017 | CNY | 21.8296 | 22.0089 | 21.6584 | 21.96 | 21.96 | +0.109 (+0.50%) | 4,382,374 |
| 9 Mar 2017 | CNY | 22.0252 | 22.2508 | 21.6067 | 21.8513 | 21.8513 | -0.391 (-1.76%) | 6,713,679 |
| 8 Mar 2017 | CNY | 23.2345 | 23.4465 | 21.9573 | 22.2426 | 22.2426 | -1.149 (-4.91%) | 11,445,623 |
| 7 Mar 2017 | CNY | 23.5606 | 23.7454 | 23.1014 | 23.3921 | 23.3921 | -0.277 (-1.17%) | 7,101,372 |
| 6 Mar 2017 | CNY | 22.5008 | 23.8025 | 22.3513 | 23.6693 | 23.6693 | +1.399 (+6.28%) | 11,015,910 |
| 3 Mar 2017 | CNY | 21.797 | 22.4464 | 21.604 | 22.2698 | 22.2698 | +0.476 (+2.18%) | 6,375,267 |
| 2 Mar 2017 | CNY | 22.2046 | 22.3377 | 21.5225 | 21.7942 | 21.7942 | -0.353 (-1.60%) | 5,869,587 |
| 1 Mar 2017 | CNY | 21.7915 | 22.4627 | 21.5171 | 22.1475 | 22.1475 | +0.462 (+2.13%) | 8,033,859 |
| 28 Feb 2017 | CNY | 20.9573 | 21.9274 | 20.9573 | 21.6855 | 21.6855 | +0.601 (+2.85%) | 5,154,175 |
| 27 Feb 2017 | CNY | 21.6285 | 21.6285 | 20.8975 | 21.085 | 21.085 | -0.649 (-2.99%) | 5,622,476 |
| 24 Feb 2017 | CNY | 21.4138 | 22.2752 | 21.2806 | 21.7345 | 21.7345 | +0.095 (+0.44%) | 7,005,401 |
| 23 Feb 2017 | CNY | 21.604 | 22.3867 | 21.2643 | 21.6393 | 21.6393 | +0.068 (+0.31%) | 9,982,995 |
| 22 Feb 2017 | CNY | 20.6529 | 21.6013 | 20.5388 | 21.5714 | 21.5714 | +0.793 (+3.82%) | 8,146,769 |
| 21 Feb 2017 | CNY | 20.1855 | 21.0551 | 20.0578 | 20.7779 | 20.7779 | +0.329 (+1.61%) | 5,641,247 |
| 20 Feb 2017 | CNY | 20.3811 | 20.7018 | 19.5659 | 20.4491 | 20.4491 | -0.133 (-0.65%) | 11,014,644 |
| 17 Feb 2017 | CNY | 21.1149 | 21.585 | 20.5306 | 20.5822 | 20.5822 | -0.568 (-2.69%) | 9,805,648 |
| 16 Feb 2017 | CNY | 21.498 | 21.5904 | 20.9464 | 21.1502 | 21.1502 | -0.609 (-2.80%) | 14,043,672 |
| 15 Feb 2017 | CNY | 21.5116 | 22.6339 | 21.4953 | 21.7589 | 21.7589 | -0.019 (-0.09%) | 20,501,313 |
| 14 Feb 2017 | CNY | 21.604 | 22.9628 | 21.4953 | 21.7779 | 21.7779 | +0.519 (+2.44%) | 22,296,329 |
| 13 Feb 2017 | CNY | 20.6937 | 21.7345 | 20.6937 | 21.2589 | 21.2589 | +0.4 (+1.92%) | 23,583,898 |
| 10 Feb 2017 | CNY | 22.2752 | 22.2752 | 20.71 | 20.8594 | 20.8594 | -1.291 (-5.83%) | 35,485,771 |
| 9 Feb 2017 | CNY | 22.1502 | 22.1502 | 21.2018 | 22.1502 | 22.1502 | +2.014 (+10.00%) | 31,497,419 |
| 8 Feb 2017 | CNY | 20.1366 | 20.1366 | 20.1366 | 20.1366 | 20.1366 | +1.832 (+10.01%) | 296,910 |
| 7 Feb 2017 | CNY | 18.305 | 18.305 | 18.305 | 18.305 | 18.305 | +1.663 (+9.99%) | 693,401 |
