| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2017 | CNY | 21.6892 | 21.9932 | 21.4662 | 21.8716 | 21.8716 | +0.013 (+0.06%) | 2,061,594 |
| 2 Mar 2017 | CNY | 22.2568 | 22.2838 | 21.7973 | 21.8581 | 21.8581 | -0.277 (-1.25%) | 2,301,441 |
| 1 Mar 2017 | CNY | 22.5541 | 22.5541 | 22.1149 | 22.1351 | 22.1351 | -0.358 (-1.59%) | 3,021,458 |
| 28 Feb 2017 | CNY | 22.196 | 22.6351 | 22.1622 | 22.4932 | 22.4932 | +0.216 (+0.97%) | 2,386,510 |
| 27 Feb 2017 | CNY | 22.7703 | 22.8041 | 22.25 | 22.277 | 22.277 | -0.486 (-2.14%) | 3,173,365 |
| 24 Feb 2017 | CNY | 22.4054 | 23.0608 | 22.1622 | 22.7635 | 22.7635 | +0.466 (+2.09%) | 4,782,155 |
| 23 Feb 2017 | CNY | 22.25 | 22.6149 | 21.8581 | 22.2973 | 22.2973 | +0.007 (+0.03%) | 3,681,399 |
| 22 Feb 2017 | CNY | 21.8514 | 22.6351 | 21.4122 | 22.2905 | 22.2905 | +0.534 (+2.45%) | 4,133,967 |
| 21 Feb 2017 | CNY | 21.4122 | 21.9595 | 21.4122 | 21.7568 | 21.7568 | +0.453 (+2.12%) | 2,584,272 |
| 17 Feb 2017 | CNY | 21.723 | 21.8649 | 21.25 | 21.3041 | 21.3041 | -0.331 (-1.53%) | 2,171,211 |
| 16 Feb 2017 | CNY | 21.9054 | 21.9257 | 21.4797 | 21.6351 | 21.6351 | -0.27 (-1.23%) | 2,244,705 |
| 15 Feb 2017 | CNY | 22.0676 | 22.196 | 21.8514 | 21.9054 | 21.9054 | -0.074 (-0.34%) | 2,638,801 |
| 14 Feb 2017 | CNY | 21.9257 | 22.1487 | 21.8243 | 21.9797 | 21.9797 | -0.034 (-0.15%) | 2,072,734 |
| 13 Feb 2017 | CNY | 21.6622 | 22.277 | 21.6149 | 22.0135 | 22.0135 | +0.23 (+1.05%) | 2,419,632 |
| 10 Feb 2017 | CNY | 22.0878 | 22.2297 | 21.6892 | 21.7838 | 21.7838 | -0.351 (-1.59%) | 2,674,402 |
| 9 Feb 2017 | CNY | 21.2838 | 22.946 | 21.2838 | 22.1351 | 22.1351 | +0.851 (+4.00%) | 5,453,591 |
| 8 Feb 2017 | CNY | 21 | 21.3514 | 20.9324 | 21.2838 | 21.2838 | +0.291 (+1.38%) | 2,581,877 |
| 7 Feb 2017 | CNY | 21.1757 | 21.2568 | 20.8176 | 20.9932 | 20.9932 | -0.297 (-1.40%) | 2,263,233 |
| 6 Feb 2017 | CNY | 20.6487 | 21.4054 | 20.4122 | 21.2905 | 21.2905 | +0.669 (+3.24%) | 3,031,290 |
| 3 Feb 2017 | CNY | 20.7365 | 20.9122 | 20.6081 | 20.6216 | 20.6216 | 0.0 (0.0%) | 1,489,961 |
| 26 Jan 2017 | CNY | 20.5743 | 20.8649 | 20.5473 | 20.6216 | 20.6216 | +0.081 (+0.39%) | 1,413,616 |
| 25 Jan 2017 | CNY | 20.3041 | 20.6081 | 19.8716 | 20.5405 | 20.5405 | +0.311 (+1.54%) | 1,532,873 |
| 24 Jan 2017 | CNY | 20.7365 | 20.7365 | 20.1554 | 20.2297 | 20.2297 | -0.507 (-2.44%) | 1,851,101 |
| 23 Jan 2017 | CNY | 20.6622 | 20.8987 | 20.5405 | 20.7365 | 20.7365 | +0.169 (+0.82%) | 1,914,803 |
| 20 Jan 2017 | CNY | 20.2703 | 20.7365 | 19.9324 | 20.5676 | 20.5676 | +0.331 (+1.64%) | 2,372,506 |
| 19 Jan 2017 | CNY | 19.9932 | 20.5203 | 19.6081 | 20.2365 | 20.2365 | +0.277 (+1.39%) | 2,155,420 |
| 18 Jan 2017 | CNY | 20.2703 | 20.4392 | 19.8987 | 19.9595 | 19.9595 | -0.507 (-2.48%) | 1,866,633 |
| 17 Jan 2017 | CNY | 19.7635 | 20.8378 | 19.277 | 20.4662 | 20.4662 | +0.426 (+2.12%) | 3,402,890 |
| 16 Jan 2017 | CNY | 21.4865 | 21.9595 | 19.7703 | 20.0405 | 20.0405 | -1.926 (-8.77%) | 3,990,481 |
| 13 Jan 2017 | CNY | 22.8987 | 23.0946 | 21.8446 | 21.9662 | 21.9662 | -1.128 (-4.89%) | 3,242,709 |
