| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2017 | CNY | 27.36 | 27.36 | 26.21 | 26.56 | 26.56 | -0.83 (-3.03%) | 2,630,002 |
| 22 Feb 2017 | CNY | 27.89 | 28.04 | 27.36 | 27.39 | 27.39 | -0.53 (-1.90%) | 1,318,300 |
| 21 Feb 2017 | CNY | 27.79 | 27.93 | 27.61 | 27.92 | 27.92 | +0.13 (+0.47%) | 1,962,100 |
| 20 Feb 2017 | CNY | 28.01 | 28.17 | 27.41 | 27.79 | 27.79 | -0.41 (-1.45%) | 2,110,179 |
| 17 Feb 2017 | CNY | 28.06 | 28.39 | 28 | 28.2 | 28.2 | -0.04 (-0.14%) | 1,153,284 |
| 16 Feb 2017 | CNY | 28.37 | 28.43 | 27.98 | 28.24 | 28.24 | -0.12 (-0.42%) | 1,037,067 |
| 15 Feb 2017 | CNY | 28.3 | 28.46 | 27.91 | 28.36 | 28.36 | +0.18 (+0.64%) | 1,293,087 |
| 14 Feb 2017 | CNY | 28.45 | 28.87 | 27.99 | 28.18 | 28.18 | -0.31 (-1.09%) | 2,142,000 |
| 13 Feb 2017 | CNY | 28.6 | 28.78 | 28.4 | 28.49 | 28.49 | -0.12 (-0.42%) | 1,106,878 |
| 10 Feb 2017 | CNY | 28.63 | 28.73 | 28.39 | 28.61 | 28.61 | -0.02 (-0.07%) | 1,013,540 |
| 9 Feb 2017 | CNY | 28.27 | 28.78 | 28.27 | 28.63 | 28.63 | +0.21 (+0.74%) | 1,650,478 |
| 8 Feb 2017 | CNY | 28.38 | 28.5 | 28.21 | 28.42 | 28.42 | +0.03 (+0.11%) | 1,104,900 |
| 7 Feb 2017 | CNY | 28.38 | 28.49 | 28.01 | 28.39 | 28.39 | +0.01 (+0.04%) | 1,005,489 |
| 6 Feb 2017 | CNY | 28.7 | 28.7 | 28.19 | 28.38 | 28.38 | -0.24 (-0.84%) | 727,775 |
| 3 Feb 2017 | CNY | 28.6 | 29.32 | 28.1 | 28.62 | 28.62 | -0.01 (-0.03%) | 1,268,875 |
| 26 Jan 2017 | CNY | 27.79 | 28.9 | 27.36 | 28.63 | 28.63 | +0.88 (+3.17%) | 1,844,209 |
| 25 Jan 2017 | CNY | 27.75 | 28.2 | 27.32 | 27.75 | 27.75 | 0.0 (0.0%) | 1,246,971 |
| 24 Jan 2017 | CNY | 27.75 | 27.9 | 27.55 | 27.75 | 27.75 | +0.05 (+0.18%) | 1,201,615 |
| 23 Jan 2017 | CNY | 27.5 | 27.8 | 27.23 | 27.7 | 27.7 | +0.36 (+1.32%) | 1,991,465 |
| 20 Jan 2017 | CNY | 27.07 | 27.6 | 26.89 | 27.34 | 27.34 | +0.08 (+0.29%) | 1,752,871 |
| 19 Jan 2017 | CNY | 27.52 | 27.69 | 26.96 | 27.26 | 27.26 | -0.23 (-0.84%) | 953,038 |
| 18 Jan 2017 | CNY | 26.88 | 27.5 | 26.65 | 27.49 | 27.49 | +0.59 (+2.19%) | 2,021,140 |
| 17 Jan 2017 | CNY | 26.62 | 26.96 | 26.02 | 26.9 | 26.9 | +0.28 (+1.05%) | 1,259,103 |
| 16 Jan 2017 | CNY | 26.78 | 26.97 | 25.5 | 26.62 | 26.62 | -0.21 (-0.78%) | 2,293,502 |
| 13 Jan 2017 | CNY | 26.64 | 28 | 26.45 | 26.83 | 26.83 | +0.13 (+0.49%) | 1,669,544 |
| 12 Jan 2017 | CNY | 28 | 28 | 26.26 | 26.7 | 26.7 | -1.31 (-4.68%) | 4,774,290 |
| 11 Jan 2017 | CNY | 27.95 | 28.57 | 27.56 | 28.01 | 28.01 | +0.21 (+0.76%) | 2,715,235 |
| 10 Jan 2017 | CNY | 27.15 | 27.96 | 27.15 | 27.8 | 27.8 | +0.45 (+1.65%) | 3,013,081 |
| 9 Jan 2017 | CNY | 27.39 | 27.5 | 27.11 | 27.35 | 27.35 | +0.06 (+0.22%) | 1,073,085 |
| 6 Jan 2017 | CNY | 27.23 | 27.75 | 26.8 | 27.29 | 27.29 | +0.01 (+0.04%) | 2,231,735 |
