| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2017 | CNY | 21.4796 | 22.8529 | 21.4796 | 22.1769 | 22.1769 | +0.719 (+3.35%) | 9,296,381 |
| 6 Mar 2017 | CNY | 21.0077 | 21.5094 | 20.9396 | 21.4583 | 21.4583 | +0.425 (+2.02%) | 3,596,678 |
| 3 Mar 2017 | CNY | 21.2415 | 21.2415 | 20.8588 | 21.0332 | 21.0332 | -0.255 (-1.20%) | 3,351,181 |
| 2 Mar 2017 | CNY | 21.3223 | 21.3988 | 21.1054 | 21.2883 | 21.2883 | -0.025 (-0.12%) | 3,392,955 |
| 1 Mar 2017 | CNY | 21.2755 | 21.5561 | 21.25 | 21.3138 | 21.3138 | -0.055 (-0.26%) | 3,795,570 |
| 28 Feb 2017 | CNY | 21.2883 | 21.4711 | 21.2075 | 21.3691 | 21.3691 | +0.085 (+0.40%) | 2,950,967 |
| 27 Feb 2017 | CNY | 21.5136 | 21.756 | 21.216 | 21.284 | 21.284 | -0.408 (-1.88%) | 3,901,692 |
| 24 Feb 2017 | CNY | 21.8537 | 21.9175 | 21.4541 | 21.6922 | 21.6922 | +0.204 (+0.95%) | 4,489,340 |
| 23 Feb 2017 | CNY | 21.3308 | 21.5561 | 20.8844 | 21.4881 | 21.4881 | +0.157 (+0.74%) | 4,597,061 |
| 22 Feb 2017 | CNY | 21.3478 | 21.8537 | 21.267 | 21.3308 | 21.3308 | +0.009 (+0.04%) | 4,352,376 |
| 21 Feb 2017 | CNY | 20.9439 | 21.4116 | 20.8759 | 21.3223 | 21.3223 | +0.323 (+1.54%) | 3,458,204 |
| 20 Feb 2017 | CNY | 21.0459 | 21.2968 | 20.557 | 20.9992 | 20.9992 | -0.191 (-0.90%) | 4,793,500 |
| 17 Feb 2017 | CNY | 21.4116 | 21.8495 | 21.1735 | 21.1905 | 21.1905 | -0.37 (-1.72%) | 5,176,046 |
| 16 Feb 2017 | CNY | 21.6114 | 21.7985 | 21.3563 | 21.5604 | 21.5604 | -0.289 (-1.32%) | 6,073,459 |
| 15 Feb 2017 | CNY | 22.0153 | 23.0867 | 21.8112 | 21.8495 | 21.8495 | -0.344 (-1.55%) | 11,177,548 |
| 14 Feb 2017 | CNY | 21.8793 | 22.4277 | 21.5986 | 22.1939 | 22.1939 | +0.187 (+0.85%) | 9,199,443 |
| 13 Feb 2017 | CNY | 22.1556 | 22.3129 | 21.4711 | 22.0068 | 22.0068 | -0.2 (-0.90%) | 13,497,772 |
| 10 Feb 2017 | CNY | 20.2594 | 22.2066 | 20.0298 | 22.2066 | 22.2066 | +2.019 (+10.00%) | 17,243,939 |
| 9 Feb 2017 | CNY | 19.8767 | 20.4422 | 19.8597 | 20.1871 | 20.1871 | +0.213 (+1.06%) | 4,369,298 |
| 8 Feb 2017 | CNY | 19.6811 | 20.017 | 19.6259 | 19.9745 | 19.9745 | +0.247 (+1.25%) | 2,885,776 |
| 7 Feb 2017 | CNY | 19.8682 | 19.9702 | 19.6088 | 19.7279 | 19.7279 | -0.31 (-1.55%) | 2,783,641 |
| 6 Feb 2017 | CNY | 19.4388 | 20.0893 | 19.4388 | 20.0383 | 20.0383 | +0.608 (+3.13%) | 3,678,142 |
| 3 Feb 2017 | CNY | 19.4175 | 19.5408 | 19.2602 | 19.4303 | 19.4303 | +0.03 (+0.15%) | 1,699,338 |
| 26 Jan 2017 | CNY | 19.3495 | 19.4643 | 19.2304 | 19.4005 | 19.4005 | +0.051 (+0.26%) | 2,108,506 |
| 25 Jan 2017 | CNY | 19.0774 | 19.3622 | 18.9328 | 19.3495 | 19.3495 | +0.268 (+1.40%) | 2,324,197 |
| 24 Jan 2017 | CNY | 19.443 | 19.4898 | 19.0306 | 19.0816 | 19.0816 | -0.417 (-2.14%) | 2,676,220 |
| 23 Jan 2017 | CNY | 19.5068 | 19.6769 | 19.4303 | 19.4983 | 19.4983 | -0.009 (-0.04%) | 3,341,900 |
| 20 Jan 2017 | CNY | 18.9541 | 19.6641 | 18.733 | 19.5068 | 19.5068 | +0.472 (+2.48%) | 4,509,851 |
| 19 Jan 2017 | CNY | 18.7585 | 19.307 | 18.3036 | 19.0349 | 19.0349 | +0.276 (+1.47%) | 3,924,907 |
| 18 Jan 2017 | CNY | 19.2602 | 19.2602 | 18.7372 | 18.7585 | 18.7585 | -0.595 (-3.08%) | 2,864,571 |
