| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | CNY | 31.7 | 33.86 | 31.31 | 33.74 | 33.74 | +1.84 (+5.77%) | 20,407,650 |
| 17 Mar 2017 | CNY | 31.75 | 32.98 | 31.51 | 31.9 | 31.9 | +0.22 (+0.69%) | 17,468,613 |
| 16 Mar 2017 | CNY | 30.36 | 32.5 | 30.36 | 31.68 | 31.68 | +1.31 (+4.31%) | 14,894,875 |
| 15 Mar 2017 | CNY | 30.57 | 30.64 | 29.76 | 30.37 | 30.37 | -0.34 (-1.11%) | 6,411,117 |
| 14 Mar 2017 | CNY | 30.18 | 31.19 | 30 | 30.71 | 30.71 | +0.28 (+0.92%) | 9,029,194 |
| 13 Mar 2017 | CNY | 30.18 | 30.64 | 29.06 | 30.43 | 30.43 | +0.01 (+0.03%) | 8,823,090 |
| 10 Mar 2017 | CNY | 30.7 | 31.49 | 30.14 | 30.42 | 30.42 | -0.91 (-2.90%) | 10,364,402 |
| 9 Mar 2017 | CNY | 33.05 | 33.17 | 31.31 | 31.33 | 31.33 | -2.24 (-6.67%) | 15,821,001 |
| 8 Mar 2017 | CNY | 31.9 | 34.5 | 31.82 | 33.57 | 33.57 | +1.4 (+4.35%) | 23,603,167 |
| 7 Mar 2017 | CNY | 31.54 | 32.29 | 31.35 | 32.17 | 32.17 | +0.44 (+1.39%) | 13,627,532 |
| 6 Mar 2017 | CNY | 31.01 | 31.98 | 30.81 | 31.73 | 31.73 | +0.63 (+2.03%) | 12,373,436 |
| 3 Mar 2017 | CNY | 31.2 | 31.46 | 30.45 | 31.1 | 31.1 | -0.61 (-1.92%) | 11,332,799 |
| 2 Mar 2017 | CNY | 30.54 | 32.39 | 30.32 | 31.71 | 31.71 | +0.33 (+1.05%) | 19,333,012 |
| 1 Mar 2017 | CNY | 31.72 | 32.44 | 31.06 | 31.38 | 31.38 | -2.08 (-6.22%) | 24,810,514 |
| 28 Feb 2017 | CNY | 31.53 | 34.1 | 31.01 | 33.46 | 33.46 | +2.16 (+6.90%) | 40,431,988 |
| 27 Feb 2017 | CNY | 31.3 | 31.3 | 31.3 | 31.3 | 31.3 | +2.85 (+10.02%) | 4,447,899 |
| 24 Feb 2017 | CNY | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | +2.59 (+10.02%) | 1,325,383 |
| 23 Feb 2017 | CNY | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | +2.35 (+10.00%) | 976,028 |
| 22 Feb 2017 | CNY | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | +2.14 (+10.01%) | 375,520 |
| 21 Feb 2017 | CNY | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | +1.94 (+9.98%) | 278,995 |
| 20 Feb 2017 | CNY | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | +1.77 (+10.02%) | 186,205 |
| 17 Feb 2017 | CNY | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | +1.61 (+10.03%) | 38,200 |
| 16 Feb 2017 | CNY | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | +1.46 (+10.01%) | 15,200 |
| 15 Feb 2017 | CNY | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | +1.33 (+10.03%) | 12,800 |
| 14 Feb 2017 | CNY | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | +1.21 (+10.04%) | 6,700 |
| 13 Feb 2017 | CNY | 10.04 | 12.05 | 10.04 | 12.05 | 12.05 | 0.0 (0.0%) | 10,400 |
