| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2017 | CNY | 22.5769 | 23.0385 | 22.5539 | 23.0154 | 23.0154 | +0.462 (+2.05%) | 3,024,712 |
| 15 Mar 2017 | CNY | 22.7769 | 22.9154 | 22.3923 | 22.5539 | 22.5539 | -0.308 (-1.35%) | 2,103,702 |
| 14 Mar 2017 | CNY | 23 | 23.1077 | 22.8154 | 22.8615 | 22.8615 | -0.115 (-0.50%) | 1,498,828 |
| 13 Mar 2017 | CNY | 22.5769 | 23.0539 | 22.5769 | 22.9769 | 22.9769 | +0.4 (+1.77%) | 2,363,769 |
| 10 Mar 2017 | CNY | 22.9615 | 22.9769 | 22.4692 | 22.5769 | 22.5769 | -0.2 (-0.88%) | 2,710,139 |
| 9 Mar 2017 | CNY | 23.3231 | 23.4308 | 22.7615 | 22.7769 | 22.7769 | -0.723 (-3.08%) | 3,607,240 |
| 8 Mar 2017 | CNY | 23.5 | 23.9539 | 23.2692 | 23.5 | 23.5 | +0.015 (+0.07%) | 3,869,811 |
| 7 Mar 2017 | CNY | 23.6 | 23.6923 | 23.3231 | 23.4846 | 23.4846 | -0.292 (-1.23%) | 3,046,808 |
| 6 Mar 2017 | CNY | 23.8462 | 24.0539 | 23.3539 | 23.7769 | 23.7769 | +0.092 (+0.39%) | 5,073,056 |
| 3 Mar 2017 | CNY | 23.0539 | 23.8 | 22.9308 | 23.6846 | 23.6846 | +0.592 (+2.56%) | 5,589,279 |
| 2 Mar 2017 | CNY | 22.9692 | 23.3462 | 22.7769 | 23.0923 | 23.0923 | +0.077 (+0.33%) | 2,508,685 |
| 1 Mar 2017 | CNY | 22.7692 | 23.2308 | 22.7077 | 23.0154 | 23.0154 | +0.254 (+1.12%) | 2,305,282 |
| 28 Feb 2017 | CNY | 22.5692 | 22.8846 | 22.5692 | 22.7615 | 22.7615 | 0.0 (0.0%) | 1,554,438 |
| 27 Feb 2017 | CNY | 23.2077 | 23.5077 | 22.6154 | 22.7615 | 22.7615 | -0.4 (-1.73%) | 3,433,666 |
| 24 Feb 2017 | CNY | 23.0769 | 23.2154 | 22.9308 | 23.1615 | 23.1615 | +0.085 (+0.37%) | 2,406,712 |
| 23 Feb 2017 | CNY | 23.2615 | 23.3462 | 22.8615 | 23.0769 | 23.0769 | -0.162 (-0.70%) | 2,584,106 |
| 22 Feb 2017 | CNY | 23.2846 | 23.2923 | 23.0846 | 23.2385 | 23.2385 | -0.115 (-0.49%) | 2,535,016 |
| 21 Feb 2017 | CNY | 23.2385 | 23.4539 | 22.9385 | 23.3539 | 23.3539 | +0.115 (+0.50%) | 4,060,990 |
| 20 Feb 2017 | CNY | 23.0539 | 23.7539 | 22.9231 | 23.2385 | 23.2385 | +0.369 (+1.61%) | 4,763,413 |
| 17 Feb 2017 | CNY | 22.4615 | 23.2308 | 22.3692 | 22.8692 | 22.8692 | +0.492 (+2.20%) | 7,748,700 |
| 16 Feb 2017 | CNY | 22.3154 | 22.4539 | 22.2231 | 22.3769 | 22.3769 | +0.061 (+0.28%) | 1,676,477 |
| 15 Feb 2017 | CNY | 22.6539 | 22.7308 | 22.0846 | 22.3154 | 22.3154 | -0.339 (-1.49%) | 3,193,320 |
| 14 Feb 2017 | CNY | 22.3846 | 23.1692 | 22.3769 | 22.6539 | 22.6539 | +0.269 (+1.20%) | 4,570,807 |
| 13 Feb 2017 | CNY | 22.3923 | 22.6385 | 22.2923 | 22.3846 | 22.3846 | -0.069 (-0.31%) | 2,411,871 |
| 10 Feb 2017 | CNY | 22.6154 | 22.8692 | 22.4 | 22.4539 | 22.4539 | -0.238 (-1.05%) | 3,241,014 |
| 9 Feb 2017 | CNY | 22.4615 | 22.8462 | 22.4462 | 22.6923 | 22.6923 | +0.023 (+0.10%) | 3,968,233 |
| 8 Feb 2017 | CNY | 21.7923 | 22.7615 | 21.6385 | 22.6692 | 22.6692 | +0.854 (+3.91%) | 5,786,367 |
| 7 Feb 2017 | CNY | 21.9308 | 21.9846 | 21.6615 | 21.8154 | 21.8154 | -0.108 (-0.49%) | 1,904,046 |
| 6 Feb 2017 | CNY | 21.7692 | 21.9539 | 21.7308 | 21.9231 | 21.9231 | +0.115 (+0.53%) | 1,793,708 |
| 3 Feb 2017 | CNY | 21.7154 | 21.9615 | 21.4846 | 21.8077 | 21.8077 | +0.146 (+0.67%) | 2,020,889 |
