| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2017 | CNY | 25 | 25.3429 | 24.5714 | 24.9 | 24.9 | +0.021 (+0.09%) | 4,554,083 |
| 21 Mar 2017 | CNY | 24 | 24.9071 | 24 | 24.8786 | 24.8786 | +0.793 (+3.29%) | 3,862,209 |
| 20 Mar 2017 | CNY | 24 | 24.1429 | 23.6714 | 24.0857 | 24.0857 | +0.036 (+0.15%) | 1,684,578 |
| 17 Mar 2017 | CNY | 24.1643 | 24.3857 | 23.8571 | 24.05 | 24.05 | -0.179 (-0.74%) | 1,974,624 |
| 16 Mar 2017 | CNY | 24.1429 | 24.4857 | 24.1071 | 24.2286 | 24.2286 | +0.107 (+0.44%) | 1,811,140 |
| 15 Mar 2017 | CNY | 24.1 | 24.2286 | 24.0214 | 24.1214 | 24.1214 | -0.164 (-0.68%) | 1,842,780 |
| 14 Mar 2017 | CNY | 24.45 | 24.6 | 24.2143 | 24.2857 | 24.2857 | -0.407 (-1.65%) | 2,423,778 |
| 13 Mar 2017 | CNY | 24.5714 | 24.9714 | 24.2714 | 24.6929 | 24.6929 | +0.093 (+0.38%) | 3,603,342 |
| 10 Mar 2017 | CNY | 24.2857 | 24.6071 | 24.0429 | 24.6 | 24.6 | +0.286 (+1.18%) | 2,486,072 |
| 9 Mar 2017 | CNY | 24.3286 | 24.6 | 24.1571 | 24.3143 | 24.3143 | -0.1 (-0.41%) | 2,514,817 |
| 8 Mar 2017 | CNY | 24.5 | 24.9286 | 24.3143 | 24.4143 | 24.4143 | -0.314 (-1.27%) | 3,361,484 |
| 7 Mar 2017 | CNY | 23.7857 | 24.9643 | 23.7214 | 24.7286 | 24.7286 | +1.014 (+4.28%) | 7,536,862 |
| 6 Mar 2017 | CNY | 23.6429 | 23.7786 | 23.3571 | 23.7143 | 23.7143 | +0.05 (+0.21%) | 2,860,767 |
| 3 Mar 2017 | CNY | 23.3571 | 23.7071 | 22.9357 | 23.6643 | 23.6643 | +0.25 (+1.07%) | 2,233,152 |
| 2 Mar 2017 | CNY | 23.8286 | 23.8286 | 23.3571 | 23.4143 | 23.4143 | -0.207 (-0.88%) | 1,618,528 |
| 1 Mar 2017 | CNY | 23.9571 | 24.0571 | 23.5643 | 23.6214 | 23.6214 | -0.336 (-1.40%) | 2,397,607 |
| 28 Feb 2017 | CNY | 23.4286 | 23.9643 | 23.3214 | 23.9571 | 23.9571 | +0.5 (+2.13%) | 3,050,059 |
| 27 Feb 2017 | CNY | 23.2071 | 23.9 | 23.2071 | 23.4571 | 23.4571 | +0.257 (+1.11%) | 3,591,028 |
| 24 Feb 2017 | CNY | 22.8214 | 23.2071 | 22.8214 | 23.2 | 23.2 | +0.179 (+0.78%) | 2,023,663 |
| 23 Feb 2017 | CNY | 23.5143 | 23.55 | 22.8714 | 23.0214 | 23.0214 | -0.329 (-1.41%) | 2,425,096 |
| 22 Feb 2017 | CNY | 22.8643 | 23.3571 | 22.8643 | 23.35 | 23.35 | +0.343 (+1.49%) | 1,828,654 |
| 21 Feb 2017 | CNY | 22.7786 | 23.0143 | 22.5929 | 23.0071 | 23.0071 | +0.157 (+0.69%) | 2,449,071 |
| 20 Feb 2017 | CNY | 23.2 | 23.5643 | 22.6286 | 22.85 | 22.85 | -0.464 (-1.99%) | 3,059,515 |
| 17 Feb 2017 | CNY | 23.6429 | 23.9286 | 23.0357 | 23.3143 | 23.3143 | -0.329 (-1.39%) | 1,607,117 |
| 16 Feb 2017 | CNY | 23.3 | 23.8 | 23.1571 | 23.6429 | 23.6429 | +0.343 (+1.47%) | 2,011,732 |
| 15 Feb 2017 | CNY | 23.6286 | 23.6286 | 23.2214 | 23.3 | 23.3 | -0.329 (-1.39%) | 1,568,694 |
| 14 Feb 2017 | CNY | 23.7571 | 24.1071 | 23.5714 | 23.6286 | 23.6286 | -0.007 (-0.03%) | 1,776,311 |
| 13 Feb 2017 | CNY | 23.0357 | 23.6857 | 23.0071 | 23.6357 | 23.6357 | +0.486 (+2.10%) | 1,649,536 |
| 10 Feb 2017 | CNY | 22.8929 | 23.6429 | 22.8929 | 23.15 | 23.15 | -0.457 (-1.94%) | 1,438,425 |
| 9 Feb 2017 | CNY | 23.4643 | 23.8429 | 23.4643 | 23.6071 | 23.6071 | -0.021 (-0.09%) | 2,109,688 |
