| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2017 | CNY | 25.4286 | 25.5143 | 25.1571 | 25.3286 | 25.3286 | +0.021 (+0.08%) | 2,705,488 |
| 13 Mar 2017 | CNY | 25.0357 | 25.3214 | 24.0071 | 25.3071 | 25.3071 | +0.336 (+1.34%) | 3,267,618 |
| 10 Mar 2017 | CNY | 25 | 25.25 | 24.8571 | 24.9714 | 24.9714 | -0.029 (-0.11%) | 2,267,090 |
| 9 Mar 2017 | CNY | 25.7857 | 25.7857 | 25 | 25 | 25 | -0.871 (-3.37%) | 3,741,777 |
| 8 Mar 2017 | CNY | 26.15 | 26.4 | 25.7857 | 25.8714 | 25.8714 | -0.279 (-1.07%) | 4,534,817 |
| 7 Mar 2017 | CNY | 25.3357 | 26.1857 | 25.2429 | 26.15 | 26.15 | +0.8 (+3.16%) | 5,372,899 |
| 6 Mar 2017 | CNY | 24.9357 | 25.4214 | 24.9357 | 25.35 | 25.35 | +0.336 (+1.34%) | 3,224,587 |
| 3 Mar 2017 | CNY | 25.2714 | 25.2714 | 24.7929 | 25.0143 | 25.0143 | -0.257 (-1.02%) | 3,172,680 |
| 2 Mar 2017 | CNY | 25.4357 | 25.7143 | 25.15 | 25.2714 | 25.2714 | -0.279 (-1.09%) | 3,299,518 |
| 1 Mar 2017 | CNY | 25.5429 | 25.8 | 25.3929 | 25.55 | 25.55 | +0.1 (+0.39%) | 3,649,403 |
| 28 Feb 2017 | CNY | 25.6357 | 25.8286 | 25.1571 | 25.45 | 25.45 | -0.357 (-1.38%) | 5,248,658 |
| 27 Feb 2017 | CNY | 25.7 | 26.3 | 25.6429 | 25.8071 | 25.8071 | +0.214 (+0.84%) | 5,957,779 |
| 24 Feb 2017 | CNY | 25.8929 | 25.9286 | 25.3 | 25.5929 | 25.5929 | -0.357 (-1.38%) | 6,925,108 |
| 23 Feb 2017 | CNY | 26.5571 | 26.75 | 25.7286 | 25.95 | 25.95 | -1.55 (-5.64%) | 10,767,205 |
| 22 Feb 2017 | CNY | 27.8571 | 28.9 | 27.4929 | 27.5 | 27.5 | -3.05 (-9.98%) | 19,525,139 |
| 21 Feb 2017 | CNY | 30.3571 | 32.3143 | 29 | 30.55 | 30.55 | +1.171 (+3.99%) | 28,369,770 |
| 20 Feb 2017 | CNY | 28.2143 | 29.4357 | 27.9214 | 29.3786 | 29.3786 | +0.8 (+2.80%) | 8,283,685 |
| 17 Feb 2017 | CNY | 28.25 | 28.9286 | 27.3571 | 28.5786 | 28.5786 | -0.114 (-0.40%) | 6,901,470 |
| 16 Feb 2017 | CNY | 29.1071 | 29.1714 | 28 | 28.6929 | 28.6929 | +0.179 (+0.63%) | 6,995,227 |
| 15 Feb 2017 | CNY | 28.5714 | 29.2143 | 27.1429 | 28.5143 | 28.5143 | -0.536 (-1.84%) | 11,028,605 |
| 14 Feb 2017 | CNY | 27.1429 | 29.2571 | 27 | 29.05 | 29.05 | +1.593 (+5.80%) | 10,276,236 |
| 13 Feb 2017 | CNY | 27.1429 | 28.05 | 26.8714 | 27.4571 | 27.4571 | -0.014 (-0.05%) | 7,196,308 |
| 10 Feb 2017 | CNY | 28.5 | 28.9929 | 27.05 | 27.4714 | 27.4714 | -1.007 (-3.54%) | 11,841,674 |
| 9 Feb 2017 | CNY | 29.0071 | 29.9429 | 27.8786 | 28.4786 | 28.4786 | +0.75 (+2.70%) | 15,187,095 |
| 8 Feb 2017 | CNY | 26.0714 | 27.7286 | 25.3786 | 27.7286 | 27.7286 | +2.522 (+10.00%) | 14,198,766 |
| 7 Feb 2017 | CNY | 23.3071 | 25.2071 | 23.0929 | 25.2071 | 25.2071 | +2.293 (+10.01%) | 10,621,821 |
| 6 Feb 2017 | CNY | 21.6429 | 22.9143 | 20.8929 | 22.9143 | 22.9143 | +2.086 (+10.01%) | 4,625,700 |
| 3 Feb 2017 | CNY | 20.8857 | 21.0071 | 20.6571 | 20.8286 | 20.8286 | +0.079 (+0.38%) | 1,066,031 |
| 26 Jan 2017 | CNY | 20.75 | 20.9857 | 20.6286 | 20.75 | 20.75 | 0.0 (0.0%) | 1,245,634 |
| 25 Jan 2017 | CNY | 20.5 | 20.8929 | 20.2929 | 20.75 | 20.75 | +0.257 (+1.25%) | 1,789,760 |
