| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2017 | CNY | 20.0468 | 20.5825 | 20.0468 | 20.489 | 20.489 | -0.068 (-0.33%) | 1,214,222 |
| 2 Mar 2017 | CNY | 20.608 | 20.8291 | 20.5272 | 20.557 | 20.557 | -0.047 (-0.23%) | 1,082,903 |
| 1 Mar 2017 | CNY | 20.7058 | 20.8291 | 20.5357 | 20.6037 | 20.6037 | -0.136 (-0.66%) | 1,294,860 |
| 28 Feb 2017 | CNY | 20.9269 | 20.9269 | 20.506 | 20.7398 | 20.7398 | -0.191 (-0.91%) | 2,681,030 |
| 27 Feb 2017 | CNY | 21.0714 | 21.1777 | 20.8716 | 20.9311 | 20.9311 | -0.174 (-0.83%) | 1,405,204 |
| 24 Feb 2017 | CNY | 20.727 | 21.1947 | 20.727 | 21.1054 | 21.1054 | +0.37 (+1.78%) | 2,240,298 |
| 23 Feb 2017 | CNY | 20.6208 | 20.9269 | 20.5272 | 20.7355 | 20.7355 | +0.03 (+0.14%) | 1,330,949 |
| 22 Feb 2017 | CNY | 20.6293 | 21.0587 | 20.0468 | 20.7058 | 20.7058 | -0.047 (-0.23%) | 1,286,083 |
| 21 Feb 2017 | CNY | 20.4167 | 21.3223 | 20.3571 | 20.7526 | 20.7526 | +0.315 (+1.54%) | 1,242,947 |
| 20 Feb 2017 | CNY | 20.6122 | 20.7568 | 19.9277 | 20.4379 | 20.4379 | -0.187 (-0.91%) | 1,290,149 |
| 17 Feb 2017 | CNY | 21.1097 | 21.2968 | 20.608 | 20.625 | 20.625 | -0.48 (-2.28%) | 1,567,473 |
| 16 Feb 2017 | CNY | 21.2798 | 21.3478 | 20.9609 | 21.1054 | 21.1054 | -0.213 (-1.00%) | 1,485,052 |
| 15 Feb 2017 | CNY | 21.2585 | 21.6242 | 21.1735 | 21.318 | 21.318 | +0.055 (+0.26%) | 2,112,858 |
| 14 Feb 2017 | CNY | 21.0544 | 21.5816 | 21.0544 | 21.2628 | 21.2628 | +0.077 (+0.36%) | 1,881,148 |
| 13 Feb 2017 | CNY | 20.8418 | 21.4073 | 20.7058 | 21.1862 | 21.1862 | +0.251 (+1.20%) | 2,082,084 |
| 10 Feb 2017 | CNY | 20.8418 | 21.2585 | 20.7823 | 20.9354 | 20.9354 | -0.093 (-0.44%) | 1,605,334 |
| 9 Feb 2017 | CNY | 20.625 | 21.1947 | 20.625 | 21.0289 | 21.0289 | +0.323 (+1.56%) | 1,654,453 |
| 8 Feb 2017 | CNY | 20.4762 | 20.8078 | 20.4124 | 20.7058 | 20.7058 | +0.162 (+0.79%) | 1,032,725 |
| 7 Feb 2017 | CNY | 20.8333 | 20.9184 | 20.4124 | 20.5442 | 20.5442 | -0.196 (-0.94%) | 1,233,153 |
| 6 Feb 2017 | CNY | 20.3657 | 20.7483 | 20.3657 | 20.7398 | 20.7398 | +0.404 (+1.99%) | 1,169,555 |
| 3 Feb 2017 | CNY | 20.7143 | 20.7143 | 20.2806 | 20.3359 | 20.3359 | -0.013 (-0.06%) | 494,390 |
| 26 Jan 2017 | CNY | 20.3869 | 20.5782 | 20.1148 | 20.3486 | 20.3486 | +0.009 (+0.04%) | 757,134 |
| 25 Jan 2017 | CNY | 20.3231 | 20.3869 | 20.2083 | 20.3401 | 20.3401 | +0.047 (+0.23%) | 748,761 |
| 24 Jan 2017 | CNY | 20.4847 | 20.71 | 20.2381 | 20.2934 | 20.2934 | -0.115 (-0.56%) | 589,411 |
| 23 Jan 2017 | CNY | 20.1701 | 20.5272 | 20.1701 | 20.4082 | 20.4082 | +0.217 (+1.07%) | 1,012,463 |
| 20 Jan 2017 | CNY | 19.6854 | 20.2764 | 19.6854 | 20.1913 | 20.1913 | +0.34 (+1.71%) | 1,369,428 |
| 19 Jan 2017 | CNY | 19.7619 | 20.1488 | 19.3665 | 19.8512 | 19.8512 | +0.089 (+0.45%) | 1,389,923 |
| 18 Jan 2017 | CNY | 20.1786 | 20.1828 | 19.7279 | 19.7619 | 19.7619 | -0.514 (-2.54%) | 1,070,421 |
| 17 Jan 2017 | CNY | 19.5791 | 20.608 | 18.7075 | 20.2764 | 20.2764 | +0.242 (+1.21%) | 2,385,730 |
| 16 Jan 2017 | CNY | 21.6794 | 21.6794 | 19.7874 | 20.034 | 20.034 | -1.952 (-8.88%) | 4,141,138 |
