| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2017 | CNY | 27.03 | 27.98 | 26.12 | 26.17 | 26.17 | -1.8 (-6.44%) | 8,693,902 |
| 28 Mar 2017 | CNY | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.0 (0.0%) | 0 |
| 27 Mar 2017 | CNY | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.0 (0.0%) | 0 |
| 24 Mar 2017 | CNY | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.0 (0.0%) | 0 |
| 23 Mar 2017 | CNY | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.0 (0.0%) | 0 |
| 22 Mar 2017 | CNY | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -0.01 (-0.04%) | 0 |
| 21 Mar 2017 | CNY | 27.33 | 28.17 | 27.1 | 27.98 | 27.98 | +0.76 (+2.79%) | 9,654,301 |
| 20 Mar 2017 | CNY | 27.47 | 28.1 | 27.04 | 27.22 | 27.22 | -0.8 (-2.86%) | 9,736,657 |
| 17 Mar 2017 | CNY | 29.28 | 29.31 | 27.78 | 28.02 | 28.02 | -1.39 (-4.73%) | 15,572,082 |
| 16 Mar 2017 | CNY | 29.3 | 29.83 | 29.15 | 29.41 | 29.41 | -0.13 (-0.44%) | 15,637,750 |
| 15 Mar 2017 | CNY | 29.05 | 30.26 | 28.67 | 29.54 | 29.54 | +0.11 (+0.37%) | 21,677,456 |
| 14 Mar 2017 | CNY | 28.5 | 29.8 | 28.34 | 29.43 | 29.43 | +0.66 (+2.29%) | 22,165,430 |
| 13 Mar 2017 | CNY | 28.3 | 28.88 | 27.23 | 28.77 | 28.77 | +0.4 (+1.41%) | 19,234,881 |
| 10 Mar 2017 | CNY | 28.26 | 28.8 | 28.02 | 28.37 | 28.37 | -0.31 (-1.08%) | 15,459,732 |
| 9 Mar 2017 | CNY | 29.19 | 29.5 | 27.91 | 28.68 | 28.68 | -2.32 (-7.48%) | 28,896,391 |
| 8 Mar 2017 | CNY | 32.6 | 32.9 | 31 | 31 | 31 | -3.44 (-9.99%) | 28,132,586 |
| 7 Mar 2017 | CNY | 31.96 | 35.02 | 30.6 | 34.44 | 34.44 | +2.6 (+8.17%) | 33,160,077 |
| 6 Mar 2017 | CNY | 31 | 31.99 | 30.5 | 31.84 | 31.84 | +0.93 (+3.01%) | 16,578,677 |
| 3 Mar 2017 | CNY | 31.19 | 31.52 | 29.98 | 30.91 | 30.91 | -1.21 (-3.77%) | 13,088,004 |
| 2 Mar 2017 | CNY | 31.4 | 33.18 | 30.15 | 32.12 | 32.12 | +1.96 (+6.50%) | 25,747,213 |
| 1 Mar 2017 | CNY | 27.4 | 30.16 | 27.37 | 30.16 | 30.16 | +2.74 (+9.99%) | 12,437,348 |
| 28 Feb 2017 | CNY | 26.45 | 27.51 | 25.51 | 27.42 | 27.42 | +0.85 (+3.20%) | 12,782,023 |
| 27 Feb 2017 | CNY | 27.47 | 27.47 | 26.47 | 26.57 | 26.57 | -1.05 (-3.80%) | 3,262,198 |
| 24 Feb 2017 | CNY | 27.7 | 27.82 | 27.3 | 27.62 | 27.62 | -0.24 (-0.86%) | 3,412,075 |
| 23 Feb 2017 | CNY | 27.52 | 27.93 | 27.31 | 27.86 | 27.86 | +0.35 (+1.27%) | 4,958,059 |
| 22 Feb 2017 | CNY | 27.21 | 27.58 | 26.69 | 27.51 | 27.51 | +0.1 (+0.36%) | 6,135,111 |
| 21 Feb 2017 | CNY | 27.5 | 27.59 | 27.27 | 27.41 | 27.41 | -0.12 (-0.44%) | 1,857,581 |
| 20 Feb 2017 | CNY | 27.26 | 27.92 | 27.2 | 27.53 | 27.53 | -0.04 (-0.15%) | 1,567,134 |
| 17 Feb 2017 | CNY | 27.8 | 28 | 27.16 | 27.57 | 27.57 | -0.37 (-1.32%) | 2,652,995 |
| 16 Feb 2017 | CNY | 27.5 | 27.98 | 27.39 | 27.94 | 27.94 | +0.33 (+1.20%) | 3,618,698 |
