| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2017 | CNY | 26.9235 | 27.7041 | 26.3776 | 26.3878 | 26.3878 | -0.536 (-1.99%) | 16,790,920 |
| 16 Mar 2017 | CNY | 26.3418 | 27.1429 | 26.3418 | 26.9235 | 26.9235 | +0.745 (+2.85%) | 14,533,170 |
| 15 Mar 2017 | CNY | 26.0153 | 26.5102 | 25.9082 | 26.1786 | 26.1786 | -0.097 (-0.37%) | 7,040,000 |
| 14 Mar 2017 | CNY | 26.148 | 26.7551 | 26.0459 | 26.2755 | 26.2755 | +0.097 (+0.37%) | 9,912,772 |
| 13 Mar 2017 | CNY | 25.5561 | 26.2959 | 25.3214 | 26.1786 | 26.1786 | +0.393 (+1.52%) | 9,229,663 |
| 10 Mar 2017 | CNY | 25.8674 | 26.3214 | 25.6684 | 25.7857 | 25.7857 | -0.158 (-0.61%) | 9,122,469 |
| 9 Mar 2017 | CNY | 26.8878 | 26.9286 | 25.8674 | 25.9439 | 25.9439 | -0.969 (-3.60%) | 11,593,066 |
| 8 Mar 2017 | CNY | 26.8469 | 27.0663 | 26.5204 | 26.9133 | 26.9133 | -0.092 (-0.34%) | 10,783,863 |
| 7 Mar 2017 | CNY | 26.898 | 27.4898 | 26.6633 | 27.0051 | 27.0051 | -0.097 (-0.36%) | 13,564,811 |
| 6 Mar 2017 | CNY | 26.4286 | 27.6888 | 26.4235 | 27.102 | 27.102 | +0.689 (+2.61%) | 15,647,660 |
| 3 Mar 2017 | CNY | 26.0204 | 26.9286 | 25.6174 | 26.4133 | 26.4133 | +0.117 (+0.45%) | 14,288,233 |
| 2 Mar 2017 | CNY | 25.9541 | 26.9388 | 25.7296 | 26.2959 | 26.2959 | +0.265 (+1.02%) | 19,237,188 |
| 1 Mar 2017 | CNY | 26.4184 | 26.4286 | 25.7602 | 26.0306 | 26.0306 | -0.474 (-1.79%) | 15,688,186 |
| 28 Feb 2017 | CNY | 24.7857 | 26.8571 | 24.7857 | 26.5051 | 26.5051 | +1.505 (+6.02%) | 24,461,656 |
| 27 Feb 2017 | CNY | 25.3163 | 26.2143 | 24.9592 | 25 | 25 | -0.587 (-2.29%) | 14,897,928 |
| 24 Feb 2017 | CNY | 25.2959 | 26.1888 | 25.1531 | 25.5867 | 25.5867 | +0.255 (+1.01%) | 19,253,944 |
| 23 Feb 2017 | CNY | 24.5561 | 25.7041 | 24.5561 | 25.3316 | 25.3316 | +0.587 (+2.37%) | 19,413,127 |
| 22 Feb 2017 | CNY | 24.9847 | 25.1071 | 24.2857 | 24.7449 | 24.7449 | -0.357 (-1.42%) | 14,142,650 |
| 21 Feb 2017 | CNY | 24.2347 | 25.1531 | 24.1735 | 25.102 | 25.102 | +0.633 (+2.59%) | 16,130,355 |
| 20 Feb 2017 | CNY | 24.8367 | 25.1276 | 23.5714 | 24.4694 | 24.4694 | -0.434 (-1.74%) | 16,548,889 |
| 17 Feb 2017 | CNY | 25.2551 | 26.352 | 24.7704 | 24.9031 | 24.9031 | -0.704 (-2.75%) | 23,416,143 |
| 16 Feb 2017 | CNY | 24.0051 | 26.7602 | 23.7296 | 25.6071 | 25.6071 | +1.281 (+5.26%) | 27,269,993 |
| 15 Feb 2017 | CNY | 24.0459 | 25.4949 | 24.0459 | 24.3265 | 24.3265 | +0.413 (+1.73%) | 28,221,994 |
| 14 Feb 2017 | CNY | 23.6735 | 24.3776 | 23.6735 | 23.9133 | 23.9133 | +0.143 (+0.60%) | 14,944,016 |
| 13 Feb 2017 | CNY | 22.7092 | 24.1327 | 22.7092 | 23.7704 | 23.7704 | +0.969 (+4.25%) | 16,838,867 |
| 10 Feb 2017 | CNY | 23.551 | 23.6174 | 22.7806 | 22.801 | 22.801 | -0.745 (-3.16%) | 14,282,216 |
| 9 Feb 2017 | CNY | 23.4082 | 24.3112 | 23.3571 | 23.5459 | 23.5459 | -0.01 (-0.04%) | 18,465,567 |
| 8 Feb 2017 | CNY | 23.1531 | 23.8214 | 23.102 | 23.5561 | 23.5561 | +0.408 (+1.76%) | 16,900,535 |
| 7 Feb 2017 | CNY | 23.2194 | 23.4439 | 22.8929 | 23.148 | 23.148 | -0.337 (-1.43%) | 13,029,887 |
| 6 Feb 2017 | CNY | 22.449 | 23.7041 | 22.3469 | 23.4847 | 23.4847 | +1.27 (+5.72%) | 20,259,951 |
