| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2017 | CNY | 29.3714 | 29.5943 | 29.0857 | 29.1029 | 29.1029 | -0.269 (-0.91%) | 1,536,150 |
| 24 Feb 2017 | CNY | 29.1657 | 29.4229 | 29.0057 | 29.3714 | 29.3714 | +0.169 (+0.58%) | 2,029,261 |
| 23 Feb 2017 | CNY | 29.04 | 29.3943 | 28.7143 | 29.2029 | 29.2029 | +0.163 (+0.56%) | 2,104,200 |
| 22 Feb 2017 | CNY | 28.68 | 29.2857 | 28.6257 | 29.04 | 29.04 | +0.386 (+1.35%) | 2,346,043 |
| 21 Feb 2017 | CNY | 27.9086 | 28.9086 | 27.6771 | 28.6543 | 28.6543 | +0.84 (+3.02%) | 2,485,371 |
| 20 Feb 2017 | CNY | 28.5743 | 28.8229 | 27.1943 | 27.8143 | 27.8143 | -0.749 (-2.62%) | 2,935,110 |
| 17 Feb 2017 | CNY | 29.8 | 29.9657 | 28.4714 | 28.5629 | 28.5629 | -1.343 (-4.49%) | 3,759,353 |
| 16 Feb 2017 | CNY | 30.1429 | 30.4943 | 29.6229 | 29.9057 | 29.9057 | -0.331 (-1.10%) | 2,825,588 |
| 15 Feb 2017 | CNY | 30.86 | 31.2286 | 29.9629 | 30.2371 | 30.2371 | -0.78 (-2.51%) | 3,175,525 |
| 14 Feb 2017 | CNY | 31.1429 | 31.3314 | 30.6971 | 31.0171 | 31.0171 | -0.303 (-0.97%) | 2,062,889 |
| 13 Feb 2017 | CNY | 30.2857 | 31.3657 | 30.1429 | 31.32 | 31.32 | +0.806 (+2.64%) | 2,955,750 |
| 10 Feb 2017 | CNY | 31.1629 | 31.9486 | 30.4629 | 30.5143 | 30.5143 | -0.846 (-2.70%) | 3,415,989 |
| 9 Feb 2017 | CNY | 30.9114 | 31.5714 | 30.6143 | 31.36 | 31.36 | +0.523 (+1.70%) | 3,725,050 |
| 8 Feb 2017 | CNY | 30.1829 | 30.8886 | 29.9086 | 30.8371 | 30.8371 | +0.654 (+2.17%) | 3,297,756 |
| 7 Feb 2017 | CNY | 30.8571 | 30.9086 | 29.9029 | 30.1829 | 30.1829 | -0.88 (-2.83%) | 4,253,553 |
| 6 Feb 2017 | CNY | 30.7343 | 31.1086 | 30.4286 | 31.0629 | 31.0629 | +0.491 (+1.61%) | 2,454,805 |
| 3 Feb 2017 | CNY | 31.1086 | 31.1086 | 30.3657 | 30.5714 | 30.5714 | -0.626 (-2.01%) | 2,766,669 |
| 26 Jan 2017 | CNY | 31.1429 | 32.8543 | 30.9971 | 31.1971 | 31.1971 | -0.483 (-1.52%) | 3,305,022 |
| 25 Jan 2017 | CNY | 30 | 32.2686 | 30 | 31.68 | 31.68 | -0.009 (-0.03%) | 6,536,166 |
| 24 Jan 2017 | CNY | 31.6886 | 31.6886 | 31.6886 | 31.6886 | 31.6886 | -3.52 (-10.00%) | 2,073,400 |
| 10 Jan 2017 | CNY | 35.7143 | 35.7743 | 35 | 35.2086 | 35.2086 | -0.471 (-1.32%) | 2,177,003 |
| 9 Jan 2017 | CNY | 36 | 36.58 | 35.3571 | 35.68 | 35.68 | -1.26 (-3.41%) | 3,490,501 |
| 6 Jan 2017 | CNY | 38.8429 | 38.8429 | 36.5857 | 36.94 | 36.94 | -2.137 (-5.47%) | 4,733,543 |
| 5 Jan 2017 | CNY | 39.4057 | 40.1971 | 39.0286 | 39.0771 | 39.0771 | -0.332 (-0.84%) | 3,504,098 |
| 4 Jan 2017 | CNY | 38.9914 | 39.7143 | 38.7429 | 39.4086 | 39.4086 | +0.014 (+0.04%) | 3,470,491 |
| 3 Jan 2017 | CNY | 36.2743 | 39.5686 | 36.2543 | 39.3943 | 39.3943 | +3.386 (+9.40%) | 4,949,581 |
| 30 Dec 2016 | CNY | 37.8571 | 38.0857 | 35.68 | 36.0086 | 36.0086 | -1.84 (-4.86%) | 4,225,252 |
| 29 Dec 2016 | CNY | 37.9429 | 38.96 | 37.8143 | 37.8486 | 37.8486 | -0.189 (-0.50%) | 3,193,981 |
| 28 Dec 2016 | CNY | 38.2914 | 38.5429 | 37.8086 | 38.0371 | 38.0371 | -0.677 (-1.75%) | 3,835,429 |
| 27 Dec 2016 | CNY | 36.9143 | 39.0286 | 36.86 | 38.7143 | 38.7143 | +1.751 (+4.74%) | 6,431,586 |
