| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2017 | CNY | 20.9898 | 21.2959 | 20.5204 | 20.5663 | 20.5663 | -0.362 (-1.73%) | 2,715,150 |
| 30 Mar 2017 | CNY | 22.2653 | 22.2653 | 20.7908 | 20.9286 | 20.9286 | -1.337 (-6.00%) | 5,165,840 |
| 29 Mar 2017 | CNY | 22.8929 | 22.9694 | 22.2041 | 22.2653 | 22.2653 | -0.602 (-2.63%) | 3,515,497 |
| 28 Mar 2017 | CNY | 23.0102 | 23.1633 | 22.7959 | 22.8674 | 22.8674 | -0.178 (-0.77%) | 3,472,236 |
| 27 Mar 2017 | CNY | 22.5969 | 23.1071 | 22.5867 | 23.0459 | 23.0459 | +0.459 (+2.03%) | 4,812,705 |
| 24 Mar 2017 | CNY | 22.6327 | 22.7347 | 22.4388 | 22.5867 | 22.5867 | -0.071 (-0.32%) | 3,218,808 |
| 23 Mar 2017 | CNY | 22.7653 | 22.9694 | 22.449 | 22.6582 | 22.6582 | -0.204 (-0.89%) | 5,040,520 |
| 22 Mar 2017 | CNY | 22.6174 | 22.9541 | 22.5051 | 22.8622 | 22.8622 | +0.122 (+0.54%) | 5,169,917 |
| 21 Mar 2017 | CNY | 22.5204 | 22.8316 | 22.4541 | 22.7398 | 22.7398 | +0.24 (+1.07%) | 4,899,747 |
| 20 Mar 2017 | CNY | 22.5765 | 22.648 | 22.199 | 22.5 | 22.5 | -0.168 (-0.74%) | 5,195,372 |
| 17 Mar 2017 | CNY | 22.7449 | 23.2449 | 22.602 | 22.6684 | 22.6684 | -0.122 (-0.54%) | 9,149,280 |
| 16 Mar 2017 | CNY | 22.9133 | 22.9184 | 22.5 | 22.7908 | 22.7908 | -0.071 (-0.31%) | 8,271,152 |
| 15 Mar 2017 | CNY | 23.148 | 23.148 | 22.7653 | 22.8622 | 22.8622 | -0.316 (-1.37%) | 2,663,253 |
| 14 Mar 2017 | CNY | 23.1531 | 23.2857 | 23.0612 | 23.1786 | 23.1786 | +0.036 (+0.15%) | 2,898,845 |
| 13 Mar 2017 | CNY | 23.4082 | 23.4082 | 23.0051 | 23.1429 | 23.1429 | -0.332 (-1.41%) | 3,420,844 |
| 10 Mar 2017 | CNY | 23.9847 | 23.9847 | 23.2755 | 23.4745 | 23.4745 | -0.725 (-2.99%) | 3,955,311 |
| 9 Mar 2017 | CNY | 24.0816 | 24.4337 | 24.0408 | 24.199 | 24.199 | +0.122 (+0.51%) | 1,973,727 |
| 8 Mar 2017 | CNY | 24.2602 | 24.4133 | 24.0561 | 24.0765 | 24.0765 | -0.189 (-0.78%) | 1,994,327 |
| 7 Mar 2017 | CNY | 24.2857 | 24.5918 | 24.0816 | 24.2653 | 24.2653 | -0.041 (-0.17%) | 3,266,193 |
| 6 Mar 2017 | CNY | 23.4694 | 24.3112 | 23.4694 | 24.3061 | 24.3061 | +0.847 (+3.61%) | 4,107,893 |
| 3 Mar 2017 | CNY | 24.0153 | 24.0663 | 23.2653 | 23.4592 | 23.4592 | -0.48 (-2.00%) | 3,179,625 |
| 2 Mar 2017 | CNY | 24.3367 | 24.3367 | 23.8418 | 23.9388 | 23.9388 | -0.245 (-1.01%) | 2,637,330 |
| 1 Mar 2017 | CNY | 24.25 | 24.3367 | 24.1071 | 24.1837 | 24.1837 | -0.01 (-0.04%) | 2,167,350 |
| 28 Feb 2017 | CNY | 24.3112 | 24.4643 | 23.9184 | 24.1939 | 24.1939 | -0.117 (-0.48%) | 2,001,052 |
| 27 Feb 2017 | CNY | 24.8418 | 24.8929 | 24.0714 | 24.3112 | 24.3112 | -0.485 (-1.95%) | 2,339,738 |
| 24 Feb 2017 | CNY | 24.8469 | 24.9388 | 24.5459 | 24.7959 | 24.7959 | +0.015 (+0.06%) | 1,882,962 |
| 23 Feb 2017 | CNY | 25.1276 | 25.2806 | 24.2755 | 24.7806 | 24.7806 | -0.434 (-1.72%) | 4,862,848 |
| 22 Feb 2017 | CNY | 26.3827 | 26.4235 | 25.0051 | 25.2143 | 25.2143 | -0.975 (-3.72%) | 3,221,652 |
| 21 Feb 2017 | CNY | 26.1735 | 26.6939 | 25.9439 | 26.1888 | 26.1888 | +0.02 (+0.08%) | 1,585,451 |
| 20 Feb 2017 | CNY | 25.9184 | 26.4898 | 25.7653 | 26.1684 | 26.1684 | +0.255 (+0.98%) | 2,045,260 |
