| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2017 | CNY | 16.05 | 16.15 | 15.9 | 16.06 | 16.06 | -0.01 (-0.06%) | 1,216,600 |
| 9 Mar 2017 | CNY | 16.1 | 16.11 | 16 | 16.07 | 16.07 | -0.08 (-0.50%) | 1,273,061 |
| 8 Mar 2017 | CNY | 16.22 | 16.31 | 16.05 | 16.15 | 16.15 | -0.12 (-0.74%) | 1,403,552 |
| 7 Mar 2017 | CNY | 16.29 | 16.4 | 16.22 | 16.27 | 16.27 | -0.02 (-0.12%) | 1,798,161 |
| 6 Mar 2017 | CNY | 16.1 | 16.36 | 16.1 | 16.29 | 16.29 | +0.27 (+1.69%) | 1,760,714 |
| 3 Mar 2017 | CNY | 16.16 | 16.23 | 16 | 16.02 | 16.02 | -0.14 (-0.87%) | 3,392,100 |
| 2 Mar 2017 | CNY | 16.31 | 16.4 | 16.1 | 16.16 | 16.16 | -0.12 (-0.74%) | 2,915,502 |
| 1 Mar 2017 | CNY | 16.18 | 16.45 | 16 | 16.28 | 16.28 | +0.1 (+0.62%) | 3,835,759 |
| 28 Feb 2017 | CNY | 15.95 | 16.27 | 15.87 | 16.18 | 16.18 | +0.25 (+1.57%) | 4,031,610 |
| 27 Feb 2017 | CNY | 15.82 | 16 | 15.76 | 15.93 | 15.93 | +0.1 (+0.63%) | 2,757,068 |
| 24 Feb 2017 | CNY | 15.56 | 15.89 | 15.5 | 15.83 | 15.83 | +0.28 (+1.80%) | 2,363,051 |
| 23 Feb 2017 | CNY | 15.65 | 15.65 | 15.46 | 15.55 | 15.55 | -0.1 (-0.64%) | 1,886,114 |
| 22 Feb 2017 | CNY | 15.51 | 15.66 | 15.51 | 15.65 | 15.65 | +0.08 (+0.51%) | 1,217,100 |
| 21 Feb 2017 | CNY | 15.7 | 15.8 | 15.52 | 15.57 | 15.57 | +0.02 (+0.13%) | 1,307,900 |
| 20 Feb 2017 | CNY | 15.45 | 15.7 | 15.43 | 15.55 | 15.55 | -0.02 (-0.13%) | 1,760,389 |
| 17 Feb 2017 | CNY | 15.45 | 15.77 | 15.4 | 15.57 | 15.57 | +0.17 (+1.10%) | 2,928,264 |
| 16 Feb 2017 | CNY | 15.02 | 15.42 | 15 | 15.4 | 15.4 | +0.38 (+2.53%) | 2,632,251 |
| 15 Feb 2017 | CNY | 15.08 | 15.1 | 15 | 15.02 | 15.02 | -0.05 (-0.33%) | 1,677,611 |
| 14 Feb 2017 | CNY | 15.16 | 15.16 | 15.01 | 15.07 | 15.07 | -0.02 (-0.13%) | 875,302 |
| 13 Feb 2017 | CNY | 15 | 15.13 | 14.95 | 15.09 | 15.09 | +0.15 (+1.00%) | 1,564,901 |
| 10 Feb 2017 | CNY | 15.06 | 15.07 | 14.94 | 14.94 | 14.94 | -0.1 (-0.66%) | 1,506,100 |
| 9 Feb 2017 | CNY | 15.03 | 15.1 | 14.95 | 15.04 | 15.04 | +0.01 (+0.07%) | 1,030,683 |
| 8 Feb 2017 | CNY | 15.06 | 15.07 | 14.91 | 15.03 | 15.03 | 0.0 (0.0%) | 976,462 |
| 7 Feb 2017 | CNY | 15.12 | 15.14 | 15 | 15.03 | 15.03 | -0.06 (-0.40%) | 939,537 |
| 6 Feb 2017 | CNY | 14.81 | 15.12 | 14.77 | 15.09 | 15.09 | +0.28 (+1.89%) | 1,774,200 |
| 3 Feb 2017 | CNY | 14.82 | 14.85 | 14.72 | 14.81 | 14.81 | +0.06 (+0.41%) | 691,705 |
| 26 Jan 2017 | CNY | 14.73 | 14.79 | 14.63 | 14.75 | 14.75 | +0.11 (+0.75%) | 1,049,173 |
| 25 Jan 2017 | CNY | 14.89 | 15.18 | 14.61 | 14.64 | 14.64 | -0.4 (-2.66%) | 4,565,768 |
| 24 Jan 2017 | CNY | 15.26 | 15.85 | 14.73 | 15.04 | 15.04 | -0.2 (-1.31%) | 7,629,202 |
| 23 Jan 2017 | CNY | 14.39 | 15.27 | 14.39 | 15.24 | 15.24 | +0.09 (+0.59%) | 1,118,803 |
