| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2017 | CNY | 28 | 28.88 | 28 | 28.77 | 28.77 | +0.65 (+2.31%) | 3,858,723 |
| 6 Mar 2017 | CNY | 27.45 | 28.2 | 27.35 | 28.12 | 28.12 | +0.73 (+2.67%) | 2,521,410 |
| 3 Mar 2017 | CNY | 27.47 | 27.48 | 27.1 | 27.39 | 27.39 | -0.02 (-0.07%) | 1,540,588 |
| 2 Mar 2017 | CNY | 27.9 | 27.98 | 27.31 | 27.41 | 27.41 | -0.49 (-1.76%) | 2,157,451 |
| 1 Mar 2017 | CNY | 27.81 | 28.19 | 27.75 | 27.9 | 27.9 | +0.08 (+0.29%) | 1,860,214 |
| 28 Feb 2017 | CNY | 27.8 | 28.03 | 27.51 | 27.82 | 27.82 | +0.01 (+0.04%) | 2,290,487 |
| 27 Feb 2017 | CNY | 28.63 | 28.8 | 27.79 | 27.81 | 27.81 | -0.82 (-2.86%) | 2,741,637 |
| 24 Feb 2017 | CNY | 28.39 | 28.85 | 28.11 | 28.63 | 28.63 | +0.24 (+0.85%) | 2,623,150 |
| 23 Feb 2017 | CNY | 28.12 | 28.51 | 28.06 | 28.39 | 28.39 | +0.09 (+0.32%) | 2,679,902 |
| 22 Feb 2017 | CNY | 28.71 | 28.72 | 28.12 | 28.3 | 28.3 | -0.42 (-1.46%) | 2,990,306 |
| 21 Feb 2017 | CNY | 28.79 | 28.86 | 28.3 | 28.72 | 28.72 | +0.05 (+0.17%) | 4,060,864 |
| 20 Feb 2017 | CNY | 29.36 | 29.97 | 28.42 | 28.67 | 28.67 | -1.15 (-3.86%) | 6,395,505 |
| 17 Feb 2017 | CNY | 30.12 | 30.98 | 29.51 | 29.82 | 29.82 | -0.3 (-1.00%) | 10,740,899 |
| 16 Feb 2017 | CNY | 27.22 | 30.12 | 27.2 | 30.12 | 30.12 | +2.74 (+10.01%) | 7,463,712 |
| 15 Feb 2017 | CNY | 26.88 | 27.5 | 26.59 | 27.38 | 27.38 | +0.58 (+2.16%) | 3,780,904 |
| 14 Feb 2017 | CNY | 26.92 | 27.07 | 26.5 | 26.8 | 26.8 | -0.02 (-0.07%) | 1,415,333 |
| 13 Feb 2017 | CNY | 26.31 | 26.87 | 26.21 | 26.82 | 26.82 | +0.42 (+1.59%) | 1,954,300 |
| 10 Feb 2017 | CNY | 26.91 | 26.99 | 26.39 | 26.4 | 26.4 | -0.44 (-1.64%) | 1,743,803 |
| 9 Feb 2017 | CNY | 26.69 | 27.32 | 26.52 | 26.84 | 26.84 | +0.21 (+0.79%) | 2,921,032 |
| 8 Feb 2017 | CNY | 26.28 | 26.72 | 25.91 | 26.63 | 26.63 | +0.35 (+1.33%) | 2,417,259 |
| 7 Feb 2017 | CNY | 26.56 | 26.6 | 26.1 | 26.28 | 26.28 | -0.37 (-1.39%) | 1,404,800 |
| 6 Feb 2017 | CNY | 26.28 | 26.74 | 26.26 | 26.65 | 26.65 | +0.45 (+1.72%) | 2,354,053 |
| 3 Feb 2017 | CNY | 26.1 | 26.79 | 26.1 | 26.2 | 26.2 | +0.02 (+0.08%) | 1,206,265 |
| 26 Jan 2017 | CNY | 25.87 | 26.35 | 25.74 | 26.18 | 26.18 | +0.38 (+1.47%) | 1,425,265 |
| 25 Jan 2017 | CNY | 25.7 | 25.92 | 25.65 | 25.8 | 25.8 | -0.02 (-0.08%) | 1,109,138 |
| 24 Jan 2017 | CNY | 26.47 | 26.64 | 25.66 | 25.82 | 25.82 | -0.67 (-2.53%) | 1,681,030 |
| 23 Jan 2017 | CNY | 26.31 | 27 | 26.31 | 26.49 | 26.49 | -0.11 (-0.41%) | 2,302,672 |
| 20 Jan 2017 | CNY | 26.5 | 26.99 | 26.32 | 26.6 | 26.6 | +0.25 (+0.95%) | 3,424,376 |
| 19 Jan 2017 | CNY | 25.23 | 26.4 | 25.13 | 26.35 | 26.35 | +0.87 (+3.41%) | 1,977,022 |
| 18 Jan 2017 | CNY | 25.12 | 25.6 | 24.8 | 25.48 | 25.48 | +0.04 (+0.16%) | 2,135,889 |
