| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2017 | CNY | 30.61 | 31.06 | 28.88 | 29.59 | 29.59 | -1.68 (-5.37%) | 17,266,687 |
| 22 Mar 2017 | CNY | 30.6 | 31.72 | 30.05 | 31.27 | 31.27 | +0.24 (+0.77%) | 16,194,215 |
| 21 Mar 2017 | CNY | 30.02 | 31.99 | 29.77 | 31.03 | 31.03 | +0.7 (+2.31%) | 22,203,165 |
| 20 Mar 2017 | CNY | 27.9 | 30.5 | 27.11 | 30.33 | 30.33 | +1.89 (+6.65%) | 16,302,174 |
| 17 Mar 2017 | CNY | 28.63 | 30.53 | 28.31 | 28.44 | 28.44 | -0.18 (-0.63%) | 20,157,988 |
| 16 Mar 2017 | CNY | 27.22 | 29.32 | 27.1 | 28.62 | 28.62 | +1.5 (+5.53%) | 17,560,913 |
| 15 Mar 2017 | CNY | 27.3 | 27.45 | 26.7 | 27.12 | 27.12 | -0.49 (-1.77%) | 8,992,106 |
| 14 Mar 2017 | CNY | 26.61 | 28.18 | 26.61 | 27.61 | 27.61 | +0.77 (+2.87%) | 13,282,070 |
| 13 Mar 2017 | CNY | 26.62 | 27.16 | 25.71 | 26.84 | 26.84 | -0.18 (-0.67%) | 10,558,425 |
| 10 Mar 2017 | CNY | 27.51 | 27.78 | 26.5 | 27.02 | 27.02 | -0.71 (-2.56%) | 12,636,380 |
| 9 Mar 2017 | CNY | 28.5 | 28.68 | 27.35 | 27.73 | 27.73 | -1.28 (-4.41%) | 14,913,256 |
| 8 Mar 2017 | CNY | 29.2 | 30.48 | 28.21 | 29.01 | 29.01 | +0.04 (+0.14%) | 22,921,980 |
| 7 Mar 2017 | CNY | 27.68 | 29.35 | 27.52 | 28.97 | 28.97 | +1.12 (+4.02%) | 21,251,752 |
| 6 Mar 2017 | CNY | 26.97 | 28.2 | 26.22 | 27.85 | 27.85 | -0.09 (-0.32%) | 18,462,629 |
| 3 Mar 2017 | CNY | 26.5 | 29.47 | 26.02 | 27.94 | 27.94 | +0.94 (+3.48%) | 27,145,162 |
| 2 Mar 2017 | CNY | 26 | 28.24 | 25.36 | 27 | 27 | -0.5 (-1.82%) | 23,633,493 |
| 1 Mar 2017 | CNY | 28.48 | 29.55 | 27.06 | 27.5 | 27.5 | +0.59 (+2.19%) | 35,166,957 |
| 24 Feb 2017 | CNY | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | +2.45 (+10.02%) | 5,157,382 |
| 23 Feb 2017 | CNY | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | +2.22 (+9.98%) | 5,061,447 |
| 22 Feb 2017 | CNY | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | +2.02 (+9.99%) | 527,362 |
| 21 Feb 2017 | CNY | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | +1.84 (+10.01%) | 601,071 |
| 20 Feb 2017 | CNY | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | +1.67 (+9.99%) | 805,532 |
| 17 Feb 2017 | CNY | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | +1.52 (+10.01%) | 177,380 |
| 16 Feb 2017 | CNY | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | +1.38 (+9.99%) | 63,660 |
| 15 Feb 2017 | CNY | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | +1.26 (+10.04%) | 119,408 |
| 14 Feb 2017 | CNY | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | +1.14 (+9.99%) | 165,568 |
| 13 Feb 2017 | CNY | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | +1.04 (+10.03%) | 88,045 |
| 10 Feb 2017 | CNY | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | +0.94 (+9.97%) | 80,266 |
| 9 Feb 2017 | CNY | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | +0.86 (+10.04%) | 32,076 |
| 8 Feb 2017 | CNY | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | +0.78 (+10.01%) | 30,217 |
