| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2017 | CNY | 33.2357 | 35.5286 | 33.1786 | 34.2786 | 34.2786 | +1.05 (+3.16%) | 3,058,871 |
| 3 Mar 2017 | CNY | 33.4643 | 33.7 | 33.15 | 33.2286 | 33.2286 | -0.371 (-1.11%) | 1,096,053 |
| 2 Mar 2017 | CNY | 34.0143 | 34.1714 | 33.4286 | 33.6 | 33.6 | -0.414 (-1.22%) | 1,103,494 |
| 1 Mar 2017 | CNY | 33.7 | 34.6286 | 33.5714 | 34.0143 | 34.0143 | +0.314 (+0.93%) | 2,641,076 |
| 28 Feb 2017 | CNY | 33.0929 | 33.9143 | 33.0929 | 33.7 | 33.7 | +0.586 (+1.77%) | 1,673,838 |
| 27 Feb 2017 | CNY | 33.2714 | 33.4214 | 32.7143 | 33.1143 | 33.1143 | -0.15 (-0.45%) | 1,550,483 |
| 24 Feb 2017 | CNY | 33.3643 | 34.0714 | 33.2357 | 33.2643 | 33.2643 | -0.271 (-0.81%) | 2,346,436 |
| 23 Feb 2017 | CNY | 33.1786 | 33.5714 | 32.8857 | 33.5357 | 33.5357 | +0.4 (+1.21%) | 1,206,179 |
| 22 Feb 2017 | CNY | 33.4286 | 33.5571 | 33.0857 | 33.1357 | 33.1357 | -0.364 (-1.09%) | 1,044,951 |
| 21 Feb 2017 | CNY | 33.5071 | 33.5714 | 33.2214 | 33.5 | 33.5 | +0.021 (+0.06%) | 1,440,976 |
| 20 Feb 2017 | CNY | 33.1786 | 33.5714 | 32.9143 | 33.4786 | 33.4786 | +0.286 (+0.86%) | 1,920,303 |
| 17 Feb 2017 | CNY | 33 | 33.2143 | 32.5429 | 33.1929 | 33.1929 | +0.3 (+0.91%) | 1,613,640 |
| 16 Feb 2017 | CNY | 32.7143 | 33.1429 | 32.6786 | 32.8929 | 32.8929 | +0.893 (+2.79%) | 2,578,408 |
| 15 Feb 2017 | CNY | 32.8286 | 32.8286 | 31.85 | 32 | 32 | -0.564 (-1.73%) | 1,203,685 |
| 14 Feb 2017 | CNY | 32.2714 | 32.7714 | 31.8857 | 32.5643 | 32.5643 | +0.407 (+1.27%) | 2,115,348 |
| 13 Feb 2017 | CNY | 31.55 | 32.2071 | 31.5 | 32.1571 | 32.1571 | +0.457 (+1.44%) | 1,490,629 |
| 10 Feb 2017 | CNY | 31.9786 | 32.05 | 31.4643 | 31.7 | 31.7 | -0.221 (-0.69%) | 967,377 |
| 9 Feb 2017 | CNY | 31.2429 | 32.0714 | 31.0786 | 31.9214 | 31.9214 | +0.693 (+2.22%) | 1,393,089 |
| 8 Feb 2017 | CNY | 31.4214 | 31.4286 | 30.6429 | 31.2286 | 31.2286 | -0.207 (-0.66%) | 1,174,558 |
| 7 Feb 2017 | CNY | 31.8714 | 31.9643 | 31.3571 | 31.4357 | 31.4357 | -0.693 (-2.16%) | 1,134,334 |
| 6 Feb 2017 | CNY | 31.7929 | 32.1357 | 31.65 | 32.1286 | 32.1286 | +0.336 (+1.06%) | 575,579 |
| 3 Feb 2017 | CNY | 32.25 | 32.2929 | 31.65 | 31.7929 | 31.7929 | -0.414 (-1.29%) | 547,853 |
| 26 Jan 2017 | CNY | 32.1429 | 32.3571 | 32.0286 | 32.2071 | 32.2071 | +0.1 (+0.31%) | 575,092 |
| 25 Jan 2017 | CNY | 31.5 | 32.1786 | 31.5 | 32.1071 | 32.1071 | +0.6 (+1.90%) | 1,054,127 |
| 24 Jan 2017 | CNY | 31.3714 | 31.6071 | 31.2214 | 31.5071 | 31.5071 | +0.136 (+0.43%) | 698,530 |
| 23 Jan 2017 | CNY | 31.2714 | 31.8357 | 31.2571 | 31.3714 | 31.3714 | -0.05 (-0.16%) | 1,020,040 |
| 20 Jan 2017 | CNY | 31.6571 | 32.0714 | 31.3429 | 31.4214 | 31.4214 | -0.222 (-0.70%) | 1,383,443 |
| 19 Jan 2017 | CNY | 31.5786 | 32.0429 | 31.5071 | 31.6429 | 31.6429 | -0.186 (-0.58%) | 646,046 |
| 18 Jan 2017 | CNY | 32.1786 | 32.5 | 31.8143 | 31.8286 | 31.8286 | -0.443 (-1.37%) | 771,820 |
| 17 Jan 2017 | CNY | 32.5 | 32.5 | 31.8214 | 32.2714 | 32.2714 | -0.179 (-0.55%) | 1,363,385 |
