| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2017 | CNY | 34.6286 | 34.9143 | 34.0429 | 34.3071 | 34.3071 | -0.329 (-0.95%) | 2,844,032 |
| 24 Feb 2017 | CNY | 34.5357 | 34.9143 | 34.3571 | 34.6357 | 34.6357 | +0.171 (+0.50%) | 2,892,779 |
| 23 Feb 2017 | CNY | 35.4071 | 35.4071 | 34.2714 | 34.4643 | 34.4643 | -0.493 (-1.41%) | 4,928,320 |
| 22 Feb 2017 | CNY | 35.3571 | 35.4857 | 34.8571 | 34.9571 | 34.9571 | -0.579 (-1.63%) | 3,452,573 |
| 21 Feb 2017 | CNY | 35 | 36.1071 | 35 | 35.5357 | 35.5357 | +0.436 (+1.24%) | 7,199,824 |
| 20 Feb 2017 | CNY | 33.6143 | 35.1786 | 33.6 | 35.1 | 35.1 | +1.293 (+3.82%) | 6,760,910 |
| 17 Feb 2017 | CNY | 34.45 | 34.4786 | 33.7143 | 33.8071 | 33.8071 | -0.614 (-1.78%) | 3,185,298 |
| 16 Feb 2017 | CNY | 33.6071 | 34.4286 | 33.6 | 34.4214 | 34.4214 | +0.621 (+1.84%) | 4,539,077 |
| 15 Feb 2017 | CNY | 33.2714 | 34.4214 | 33.2143 | 33.8 | 33.8 | +0.436 (+1.31%) | 6,529,194 |
| 14 Feb 2017 | CNY | 33.8429 | 34 | 32.9714 | 33.3643 | 33.3643 | -0.364 (-1.08%) | 3,696,984 |
| 13 Feb 2017 | CNY | 32.1429 | 33.9643 | 31.9714 | 33.7286 | 33.7286 | +1.643 (+5.12%) | 7,020,312 |
| 10 Feb 2017 | CNY | 31.5857 | 32.1357 | 31.5214 | 32.0857 | 32.0857 | +0.564 (+1.79%) | 4,670,260 |
| 9 Feb 2017 | CNY | 31.3571 | 31.7429 | 31.3214 | 31.5214 | 31.5214 | +0.029 (+0.09%) | 2,677,232 |
| 8 Feb 2017 | CNY | 31.2071 | 31.6429 | 30.8929 | 31.4929 | 31.4929 | +0.35 (+1.12%) | 2,598,723 |
| 7 Feb 2017 | CNY | 31.4357 | 31.4357 | 30.9143 | 31.1429 | 31.1429 | -0.35 (-1.11%) | 1,891,054 |
| 6 Feb 2017 | CNY | 30.8571 | 31.6 | 30.7571 | 31.4929 | 31.4929 | +0.629 (+2.04%) | 2,471,854 |
| 3 Feb 2017 | CNY | 31.2857 | 31.4214 | 30.7571 | 30.8643 | 30.8643 | -0.479 (-1.53%) | 1,378,825 |
| 26 Jan 2017 | CNY | 31.2429 | 31.3571 | 31.1429 | 31.3429 | 31.3429 | +0.172 (+0.55%) | 1,189,078 |
| 25 Jan 2017 | CNY | 31.1357 | 31.3929 | 30.7357 | 31.1714 | 31.1714 | +0.293 (+0.95%) | 1,886,851 |
| 24 Jan 2017 | CNY | 31.45 | 31.6929 | 30.7857 | 30.8786 | 30.8786 | -0.7 (-2.22%) | 1,602,577 |
| 23 Jan 2017 | CNY | 30.95 | 31.8929 | 30.9143 | 31.5786 | 31.5786 | +0.657 (+2.13%) | 2,904,844 |
| 20 Jan 2017 | CNY | 30.1429 | 31.1214 | 29.8857 | 30.9214 | 30.9214 | +0.65 (+2.15%) | 3,290,190 |
| 19 Jan 2017 | CNY | 29.7929 | 30.8071 | 29.2 | 30.2714 | 30.2714 | +0.129 (+0.43%) | 3,466,169 |
| 18 Jan 2017 | CNY | 30.7214 | 30.8571 | 30.0857 | 30.1429 | 30.1429 | -0.971 (-3.12%) | 2,720,690 |
| 17 Jan 2017 | CNY | 29.8357 | 31.6429 | 29.5571 | 31.1143 | 31.1143 | +0.986 (+3.27%) | 4,267,741 |
| 16 Jan 2017 | CNY | 31.7071 | 32 | 28.8571 | 30.1286 | 30.1286 | -1.893 (-5.91%) | 6,219,560 |
| 13 Jan 2017 | CNY | 33.5786 | 33.5786 | 31.5714 | 32.0214 | 32.0214 | -1.579 (-4.70%) | 5,745,674 |
| 12 Jan 2017 | CNY | 33.1786 | 33.7571 | 33 | 33.6 | 33.6 | +0.271 (+0.81%) | 2,796,190 |
| 11 Jan 2017 | CNY | 33.2214 | 33.9214 | 33.2214 | 33.3286 | 33.3286 | 0.0 (0.0%) | 3,130,738 |
| 10 Jan 2017 | CNY | 33.4 | 33.8143 | 33.3143 | 33.3286 | 33.3286 | -0.15 (-0.45%) | 1,820,911 |
