| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | CNY | 17.45 | 17.5 | 17.11 | 17.22 | 17.22 | +0.06 (+0.35%) | 115,382,381 |
| 17 Mar 2017 | CNY | 17 | 17.78 | 16.85 | 17.16 | 17.16 | +0.35 (+2.08%) | 251,089,297 |
| 16 Mar 2017 | CNY | 16.81 | 16.81 | 16.5 | 16.81 | 16.81 | +1.53 (+10.01%) | 336,313,742 |
| 15 Mar 2017 | CNY | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.0 (0.0%) | 0 |
| 14 Mar 2017 | CNY | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.0 (0.0%) | 0 |
| 13 Mar 2017 | CNY | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.0 (0.0%) | 0 |
| 10 Mar 2017 | CNY | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.0 (0.0%) | 0 |
| 9 Mar 2017 | CNY | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.0 (0.0%) | 0 |
| 8 Mar 2017 | CNY | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.0 (0.0%) | 0 |
| 7 Mar 2017 | CNY | 15.5 | 15.53 | 15.2 | 15.28 | 15.28 | -0.28 (-1.80%) | 45,872,108 |
| 6 Mar 2017 | CNY | 15.54 | 15.57 | 15.33 | 15.56 | 15.56 | -0.01 (-0.06%) | 42,549,206 |
| 3 Mar 2017 | CNY | 15.56 | 15.6 | 15.44 | 15.57 | 15.57 | -0.05 (-0.32%) | 22,824,464 |
| 2 Mar 2017 | CNY | 15.8 | 15.85 | 15.61 | 15.62 | 15.62 | -0.13 (-0.83%) | 22,117,741 |
| 1 Mar 2017 | CNY | 15.86 | 15.87 | 15.71 | 15.75 | 15.75 | -0.05 (-0.32%) | 27,874,794 |
| 28 Feb 2017 | CNY | 15.65 | 15.88 | 15.64 | 15.8 | 15.8 | +0.15 (+0.96%) | 36,443,835 |
| 27 Feb 2017 | CNY | 15.66 | 15.87 | 15.58 | 15.65 | 15.65 | +0.06 (+0.38%) | 45,502,185 |
| 24 Feb 2017 | CNY | 15.67 | 15.74 | 15.42 | 15.59 | 15.59 | -0.07 (-0.45%) | 35,201,004 |
| 23 Feb 2017 | CNY | 15.55 | 15.75 | 15.5 | 15.66 | 15.66 | +0.14 (+0.90%) | 33,679,954 |
| 22 Feb 2017 | CNY | 15.69 | 15.7 | 15.49 | 15.52 | 15.52 | -0.19 (-1.21%) | 32,502,741 |
| 21 Feb 2017 | CNY | 15.67 | 15.78 | 15.49 | 15.71 | 15.71 | +0.03 (+0.19%) | 25,565,206 |
| 20 Feb 2017 | CNY | 15.22 | 15.74 | 15.21 | 15.68 | 15.68 | +0.5 (+3.29%) | 42,482,023 |
| 17 Feb 2017 | CNY | 15.4 | 15.46 | 15.11 | 15.18 | 15.18 | -0.22 (-1.43%) | 19,963,225 |
| 16 Feb 2017 | CNY | 15.35 | 15.49 | 15.26 | 15.4 | 15.4 | +0.03 (+0.20%) | 17,220,380 |
| 15 Feb 2017 | CNY | 15.59 | 15.72 | 15.33 | 15.37 | 15.37 | -0.14 (-0.90%) | 33,878,612 |
| 14 Feb 2017 | CNY | 15.23 | 15.75 | 15.17 | 15.51 | 15.51 | +0.24 (+1.57%) | 52,264,641 |
| 13 Feb 2017 | CNY | 15.2 | 15.31 | 15.16 | 15.27 | 15.27 | +0.06 (+0.39%) | 21,181,908 |
| 10 Feb 2017 | CNY | 15.15 | 15.25 | 15.07 | 15.21 | 15.21 | +0.06 (+0.40%) | 24,527,740 |
| 9 Feb 2017 | CNY | 15 | 15.15 | 14.94 | 15.15 | 15.15 | +0.16 (+1.07%) | 21,708,115 |
| 8 Feb 2017 | CNY | 14.91 | 15.01 | 14.82 | 14.99 | 14.99 | +0.06 (+0.40%) | 13,495,686 |
| 7 Feb 2017 | CNY | 15.07 | 15.07 | 14.88 | 14.93 | 14.93 | -0.14 (-0.93%) | 13,704,698 |
