| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2017 | CNY | 21.0482 | 21.0482 | 20.5833 | 20.6424 | 20.6424 | -0.427 (-2.03%) | 5,188,212 |
| 24 Feb 2017 | CNY | 20.9214 | 21.4708 | 20.8749 | 21.0693 | 21.0693 | +0.042 (+0.20%) | 6,315,767 |
| 23 Feb 2017 | CNY | 20.7439 | 21.2215 | 20.4987 | 21.0271 | 21.0271 | +0.287 (+1.39%) | 6,487,314 |
| 22 Feb 2017 | CNY | 20.579 | 20.9045 | 20.3762 | 20.7396 | 20.7396 | +0.152 (+0.74%) | 4,943,390 |
| 21 Feb 2017 | CNY | 20.0338 | 20.7101 | 19.9535 | 20.5875 | 20.5875 | +0.634 (+3.18%) | 5,898,889 |
| 20 Feb 2017 | CNY | 19.7211 | 20.0719 | 19.5309 | 19.9535 | 19.9535 | -0.009 (-0.04%) | 4,690,486 |
| 17 Feb 2017 | CNY | 20.579 | 20.7692 | 19.907 | 19.962 | 19.962 | -0.647 (-3.14%) | 7,561,347 |
| 16 Feb 2017 | CNY | 21.0313 | 21.0482 | 20.3381 | 20.6086 | 20.6086 | -0.533 (-2.52%) | 8,880,790 |
| 15 Feb 2017 | CNY | 20.8664 | 21.6484 | 20.8664 | 21.1412 | 21.1412 | +0.152 (+0.73%) | 10,151,403 |
| 14 Feb 2017 | CNY | 20.7946 | 21.2722 | 20.7946 | 20.989 | 20.989 | +0.051 (+0.24%) | 7,295,665 |
| 13 Feb 2017 | CNY | 20.6086 | 21.344 | 20.1902 | 20.9383 | 20.9383 | +0.338 (+1.64%) | 11,253,696 |
| 10 Feb 2017 | CNY | 21.6399 | 21.9273 | 20.6002 | 20.6002 | 20.6002 | -2.291 (-10.01%) | 17,204,437 |
| 9 Feb 2017 | CNY | 24.0068 | 24.9028 | 22.8783 | 22.891 | 22.891 | -2.527 (-9.94%) | 28,096,947 |
| 8 Feb 2017 | CNY | 23.6179 | 26.1369 | 23.4489 | 25.4184 | 25.4184 | +1.513 (+6.33%) | 17,349,416 |
| 7 Feb 2017 | CNY | 23.3347 | 24.514 | 22.8445 | 23.9053 | 23.9053 | +0.279 (+1.18%) | 14,284,199 |
| 6 Feb 2017 | CNY | 22.3246 | 24.0744 | 22.1302 | 23.6264 | 23.6264 | +1.154 (+5.13%) | 15,347,428 |
| 3 Feb 2017 | CNY | 21.978 | 22.8233 | 21.7752 | 22.4725 | 22.4725 | +0.537 (+2.45%) | 14,433,844 |
| 26 Jan 2017 | CNY | 21.2806 | 22.1894 | 21.1369 | 21.9358 | 21.9358 | +0.6 (+2.81%) | 7,750,372 |
| 25 Jan 2017 | CNY | 21.1327 | 22.3161 | 20.7861 | 21.3356 | 21.3356 | +0.017 (+0.08%) | 13,239,624 |
| 24 Jan 2017 | CNY | 19.6365 | 21.3187 | 19.5985 | 21.3187 | 21.3187 | +1.94 (+10.01%) | 17,323,352 |
| 23 Jan 2017 | CNY | 19.1462 | 19.907 | 19.1462 | 19.3787 | 19.3787 | +0.135 (+0.70%) | 3,033,862 |
| 20 Jan 2017 | CNY | 18.4869 | 19.4844 | 18.2037 | 19.2435 | 19.2435 | +0.714 (+3.85%) | 4,715,648 |
| 19 Jan 2017 | CNY | 18.563 | 19.2054 | 18.0347 | 18.5292 | 18.5292 | -0.287 (-1.53%) | 5,163,506 |
| 18 Jan 2017 | CNY | 19.3998 | 19.5773 | 18.7447 | 18.8166 | 18.8166 | -0.871 (-4.42%) | 5,111,151 |
| 17 Jan 2017 | CNY | 19.0448 | 20.4987 | 17.967 | 19.6872 | 19.6872 | +0.448 (+2.33%) | 14,630,300 |
| 16 Jan 2017 | CNY | 19.8648 | 20.279 | 18.2502 | 19.2392 | 19.2392 | -1.04 (-5.13%) | 7,764,689 |
| 13 Jan 2017 | CNY | 22.4852 | 22.5697 | 20.0634 | 20.279 | 20.279 | -2.012 (-9.03%) | 10,659,407 |
| 12 Jan 2017 | CNY | 21.8935 | 23.6264 | 21.6948 | 22.2908 | 22.2908 | -0.19 (-0.85%) | 9,064,382 |
| 11 Jan 2017 | CNY | 23.6264 | 23.9899 | 22.4091 | 22.481 | 22.481 | -1.619 (-6.72%) | 16,441,793 |
| 10 Jan 2017 | CNY | 22.1471 | 24.0998 | 21.809 | 24.0998 | 24.0998 | +2.189 (+9.99%) | 19,071,829 |
