| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2017 | CNY | 29.2857 | 29.2857 | 28.8857 | 29.25 | 29.25 | -0.164 (-0.56%) | 1,529,313 |
| 14 Mar 2017 | CNY | 28.8571 | 30.0286 | 28.8571 | 29.4143 | 29.4143 | +0.65 (+2.26%) | 2,831,192 |
| 13 Mar 2017 | CNY | 28.0786 | 28.8143 | 28.0786 | 28.7643 | 28.7643 | +0.586 (+2.08%) | 1,195,198 |
| 10 Mar 2017 | CNY | 28.3643 | 28.7214 | 28.0857 | 28.1786 | 28.1786 | -0.336 (-1.18%) | 1,305,542 |
| 9 Mar 2017 | CNY | 28.7143 | 28.7143 | 28.2857 | 28.5143 | 28.5143 | -0.207 (-0.72%) | 1,189,417 |
| 8 Mar 2017 | CNY | 28.1643 | 29.0571 | 28.1429 | 28.7214 | 28.7214 | +0.521 (+1.85%) | 2,019,805 |
| 7 Mar 2017 | CNY | 28.1929 | 28.3429 | 27.8571 | 28.2 | 28.2 | +0.1 (+0.36%) | 1,243,320 |
| 6 Mar 2017 | CNY | 27.8929 | 28.1929 | 27.7357 | 28.1 | 28.1 | +0.186 (+0.67%) | 1,150,011 |
| 3 Mar 2017 | CNY | 27.3571 | 27.9786 | 27.2071 | 27.9143 | 27.9143 | +0.643 (+2.36%) | 1,418,523 |
| 2 Mar 2017 | CNY | 27.6571 | 27.8071 | 27.2357 | 27.2714 | 27.2714 | -0.4 (-1.45%) | 1,422,559 |
| 1 Mar 2017 | CNY | 27.45 | 28 | 27.2929 | 27.6714 | 27.6714 | +0.264 (+0.96%) | 1,601,045 |
| 28 Feb 2017 | CNY | 27.3357 | 27.4857 | 27.2643 | 27.4071 | 27.4071 | +0.036 (+0.13%) | 814,380 |
| 27 Feb 2017 | CNY | 27.4214 | 27.7714 | 27.2929 | 27.3714 | 27.3714 | -0.107 (-0.39%) | 1,040,387 |
| 24 Feb 2017 | CNY | 27.1286 | 27.5 | 27.0857 | 27.4786 | 27.4786 | +0.314 (+1.16%) | 1,114,030 |
| 23 Feb 2017 | CNY | 27.1429 | 27.3357 | 26.9643 | 27.1643 | 27.1643 | +0.036 (+0.13%) | 1,177,524 |
| 22 Feb 2017 | CNY | 26.9786 | 27.2857 | 26.9357 | 27.1286 | 27.1286 | +0.207 (+0.77%) | 1,754,561 |
| 21 Feb 2017 | CNY | 26.4929 | 26.9929 | 26.4 | 26.9214 | 26.9214 | +0.528 (+2.00%) | 1,380,877 |
| 20 Feb 2017 | CNY | 26.6214 | 26.9071 | 26.1 | 26.3929 | 26.3929 | -0.229 (-0.86%) | 1,299,736 |
| 17 Feb 2017 | CNY | 27.0286 | 27.3571 | 26.6071 | 26.6214 | 26.6214 | -0.329 (-1.22%) | 1,164,020 |
| 16 Feb 2017 | CNY | 26.8429 | 27.0857 | 26.8429 | 26.95 | 26.95 | +0.114 (+0.43%) | 1,102,369 |
| 15 Feb 2017 | CNY | 27.2286 | 27.2429 | 26.6929 | 26.8357 | 26.8357 | -0.257 (-0.95%) | 1,550,866 |
| 14 Feb 2017 | CNY | 27.0714 | 27.2286 | 26.8643 | 27.0929 | 27.0929 | +0.021 (+0.08%) | 676,615 |
| 13 Feb 2017 | CNY | 26.6929 | 27.2643 | 26.6 | 27.0714 | 27.0714 | +0.364 (+1.36%) | 978,703 |
| 10 Feb 2017 | CNY | 27.0929 | 27.1357 | 26.6643 | 26.7071 | 26.7071 | -0.386 (-1.42%) | 1,215,769 |
| 9 Feb 2017 | CNY | 26.7857 | 27.2286 | 26.6429 | 27.0929 | 27.0929 | +0.3 (+1.12%) | 1,499,237 |
| 8 Feb 2017 | CNY | 26.5714 | 26.8571 | 26.4286 | 26.7929 | 26.7929 | +0.129 (+0.48%) | 854,572 |
| 7 Feb 2017 | CNY | 26.4357 | 26.8429 | 26.4286 | 26.6643 | 26.6643 | +0.114 (+0.43%) | 1,561,098 |
| 6 Feb 2017 | CNY | 26.3286 | 26.6429 | 26.1571 | 26.55 | 26.55 | +0.221 (+0.84%) | 1,507,807 |
| 3 Feb 2017 | CNY | 26.25 | 26.5071 | 26.1429 | 26.3286 | 26.3286 | -0.014 (-0.05%) | 797,935 |
| 26 Jan 2017 | CNY | 26.6429 | 26.7 | 26.1786 | 26.3429 | 26.3429 | +0.014 (+0.05%) | 801,740 |
