| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2017 | CNY | 20.0867 | 20.36 | 20.04 | 20.3467 | 20.3467 | +0.273 (+1.36%) | 3,239,397 |
| 9 Mar 2017 | CNY | 20.2133 | 20.2133 | 20.0067 | 20.0733 | 20.0733 | -0.073 (-0.36%) | 2,459,680 |
| 8 Mar 2017 | CNY | 20.2333 | 20.38 | 20.0133 | 20.1467 | 20.1467 | -0.007 (-0.03%) | 3,569,548 |
| 7 Mar 2017 | CNY | 20.6933 | 20.8 | 20.04 | 20.1533 | 20.1533 | -0.72 (-3.45%) | 9,847,008 |
| 6 Mar 2017 | CNY | 21.2 | 21.38 | 20.6733 | 20.8733 | 20.8733 | -0.227 (-1.07%) | 6,880,012 |
| 3 Mar 2017 | CNY | 20.94 | 21.2 | 20.6733 | 21.1 | 21.1 | +0.113 (+0.54%) | 4,119,117 |
| 2 Mar 2017 | CNY | 20.9333 | 21.6 | 20.9333 | 20.9867 | 20.9867 | +0.153 (+0.74%) | 8,126,796 |
| 1 Mar 2017 | CNY | 20.2133 | 20.9 | 20.2133 | 20.8333 | 20.8333 | +0.68 (+3.37%) | 7,291,543 |
| 28 Feb 2017 | CNY | 19.9333 | 20.5867 | 19.8733 | 20.1533 | 20.1533 | +0.053 (+0.27%) | 4,296,871 |
| 27 Feb 2017 | CNY | 19.96 | 20.3 | 19.96 | 20.1 | 20.1 | +0.2 (+1.01%) | 4,151,167 |
| 24 Feb 2017 | CNY | 20.12 | 20.1333 | 19.6667 | 19.9 | 19.9 | -0.107 (-0.53%) | 4,140,151 |
| 23 Feb 2017 | CNY | 20.6667 | 20.6667 | 19.8333 | 20.0067 | 20.0067 | -0.72 (-3.47%) | 7,692,868 |
| 22 Feb 2017 | CNY | 20.6533 | 20.9 | 20.32 | 20.7267 | 20.7267 | +0.08 (+0.39%) | 5,178,939 |
| 21 Feb 2017 | CNY | 20.9733 | 21.24 | 20.5133 | 20.6467 | 20.6467 | -0.287 (-1.37%) | 6,180,802 |
| 20 Feb 2017 | CNY | 20.2 | 21.2 | 20.0267 | 20.9333 | 20.9333 | +0.587 (+2.88%) | 11,433,420 |
| 17 Feb 2017 | CNY | 20 | 20.4333 | 19.8333 | 20.3467 | 20.3467 | +0.527 (+2.66%) | 8,481,361 |
| 16 Feb 2017 | CNY | 20.1333 | 20.3067 | 19.6733 | 19.82 | 19.82 | -0.02 (-0.10%) | 5,401,863 |
| 15 Feb 2017 | CNY | 20.2533 | 20.5 | 19.8 | 19.84 | 19.84 | -0.553 (-2.71%) | 8,861,706 |
| 14 Feb 2017 | CNY | 19.8067 | 20.64 | 19.5667 | 20.3933 | 20.3933 | +0.353 (+1.76%) | 13,376,601 |
| 13 Feb 2017 | CNY | 19.7333 | 20.8867 | 19.6267 | 20.04 | 20.04 | +0.453 (+2.31%) | 16,213,831 |
| 10 Feb 2017 | CNY | 18.6533 | 20.3 | 18.6533 | 19.5867 | 19.5867 | +1.127 (+6.10%) | 19,449,207 |
| 9 Feb 2017 | CNY | 18.5467 | 18.7933 | 18.34 | 18.46 | 18.46 | -0.033 (-0.18%) | 4,872,502 |
| 8 Feb 2017 | CNY | 18.52 | 18.5533 | 18.0067 | 18.4933 | 18.4933 | +0.127 (+0.69%) | 4,329,225 |
| 7 Feb 2017 | CNY | 18 | 18.9067 | 18 | 18.3667 | 18.3667 | +0.207 (+1.14%) | 10,323,936 |
| 6 Feb 2017 | CNY | 17.52 | 18.2333 | 17.42 | 18.16 | 18.16 | +0.667 (+3.81%) | 5,568,235 |
| 3 Feb 2017 | CNY | 17.4333 | 17.66 | 17.2667 | 17.4933 | 17.4933 | +0.113 (+0.65%) | 1,845,907 |
| 26 Jan 2017 | CNY | 17.32 | 17.6 | 17.2667 | 17.38 | 17.38 | +0.06 (+0.35%) | 3,741,438 |
| 25 Jan 2017 | CNY | 16.9867 | 17.4 | 16.9867 | 17.32 | 17.32 | +0.533 (+3.18%) | 4,165,728 |
| 24 Jan 2017 | CNY | 16.9267 | 17 | 16.6733 | 16.7867 | 16.7867 | -0.187 (-1.10%) | 1,574,194 |
| 23 Jan 2017 | CNY | 17.02 | 17.26 | 16.9533 | 16.9733 | 16.9733 | +0.02 (+0.12%) | 2,065,794 |
