| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2017 | CNY | 21.9823 | 22.7219 | 21.8935 | 22.5621 | 22.5621 | +0.497 (+2.25%) | 11,915,497 |
| 7 Mar 2017 | CNY | 21.9231 | 22.0947 | 21.503 | 22.0651 | 22.0651 | +0.195 (+0.89%) | 8,894,150 |
| 6 Mar 2017 | CNY | 21.2012 | 21.8817 | 21.2012 | 21.8698 | 21.8698 | +0.574 (+2.69%) | 9,195,251 |
| 3 Mar 2017 | CNY | 21.0651 | 21.4142 | 20.8462 | 21.2959 | 21.2959 | +0.16 (+0.76%) | 6,156,587 |
| 2 Mar 2017 | CNY | 21.0769 | 21.2189 | 20.7396 | 21.1361 | 21.1361 | +0.071 (+0.34%) | 6,205,374 |
| 1 Mar 2017 | CNY | 21.1243 | 21.5681 | 20.9823 | 21.0651 | 21.0651 | -0.077 (-0.36%) | 6,400,045 |
| 28 Feb 2017 | CNY | 21.0059 | 21.1834 | 20.7278 | 21.142 | 21.142 | +0.053 (+0.25%) | 5,462,713 |
| 27 Feb 2017 | CNY | 21.2308 | 21.4793 | 20.8462 | 21.0888 | 21.0888 | -0.136 (-0.64%) | 8,312,760 |
| 24 Feb 2017 | CNY | 20.5917 | 21.5976 | 20.4615 | 21.2249 | 21.2249 | +0.604 (+2.93%) | 12,245,175 |
| 23 Feb 2017 | CNY | 20.4142 | 20.8284 | 20.1775 | 20.6213 | 20.6213 | +0.118 (+0.58%) | 7,525,995 |
| 22 Feb 2017 | CNY | 20.6509 | 20.7574 | 20.2367 | 20.503 | 20.503 | -0.16 (-0.77%) | 6,462,392 |
| 21 Feb 2017 | CNY | 19.8817 | 20.858 | 19.8817 | 20.6627 | 20.6627 | +0.887 (+4.49%) | 9,816,701 |
| 20 Feb 2017 | CNY | 20.0828 | 20.1183 | 19.3905 | 19.7752 | 19.7752 | -0.485 (-2.39%) | 6,921,954 |
| 17 Feb 2017 | CNY | 20.1598 | 20.8284 | 20.1302 | 20.2604 | 20.2604 | +0.106 (+0.53%) | 6,677,737 |
| 16 Feb 2017 | CNY | 20.2249 | 20.3432 | 19.929 | 20.1539 | 20.1539 | -0.195 (-0.96%) | 5,094,766 |
| 15 Feb 2017 | CNY | 20.4793 | 20.8876 | 20.3314 | 20.3491 | 20.3491 | -0.124 (-0.61%) | 6,643,077 |
| 14 Feb 2017 | CNY | 20.7101 | 20.7101 | 20.3669 | 20.4734 | 20.4734 | -0.189 (-0.92%) | 4,197,013 |
| 13 Feb 2017 | CNY | 19.7811 | 20.7988 | 19.7633 | 20.6627 | 20.6627 | +0.698 (+3.50%) | 7,972,671 |
| 10 Feb 2017 | CNY | 20.1479 | 20.355 | 19.9408 | 19.9645 | 19.9645 | -0.29 (-1.43%) | 4,320,527 |
| 9 Feb 2017 | CNY | 20.1243 | 20.6213 | 20.0651 | 20.2544 | 20.2544 | +0.083 (+0.41%) | 5,966,714 |
| 8 Feb 2017 | CNY | 19.929 | 20.2604 | 19.7101 | 20.1716 | 20.1716 | +0.243 (+1.22%) | 5,465,902 |
| 7 Feb 2017 | CNY | 20.1124 | 20.1124 | 19.7041 | 19.929 | 19.929 | -0.248 (-1.23%) | 4,570,148 |
| 6 Feb 2017 | CNY | 19.5148 | 20.2189 | 19.5148 | 20.1775 | 20.1775 | +0.734 (+3.77%) | 6,866,415 |
| 3 Feb 2017 | CNY | 19.7456 | 19.7456 | 19.3195 | 19.4438 | 19.4438 | -0.195 (-0.99%) | 2,147,141 |
| 26 Jan 2017 | CNY | 19.5207 | 19.7219 | 19.3787 | 19.6391 | 19.6391 | +0.201 (+1.04%) | 2,862,356 |
| 25 Jan 2017 | CNY | 18.9408 | 19.4556 | 18.9408 | 19.4379 | 19.4379 | +0.385 (+2.02%) | 3,659,705 |
| 24 Jan 2017 | CNY | 19.5148 | 19.6982 | 18.9645 | 19.0533 | 19.0533 | -0.462 (-2.36%) | 3,492,067 |
| 23 Jan 2017 | CNY | 19.4556 | 19.8166 | 19.3905 | 19.5148 | 19.5148 | +0.059 (+0.30%) | 4,435,530 |
| 20 Jan 2017 | CNY | 18.929 | 19.6036 | 18.8166 | 19.4556 | 19.4556 | +0.438 (+2.30%) | 5,867,499 |
| 19 Jan 2017 | CNY | 18.6391 | 19.497 | 18.3314 | 19.0178 | 19.0178 | +0.237 (+1.26%) | 6,413,720 |
