| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2017 | CNY | 20.53 | 20.8 | 20.24 | 20.35 | 20.35 | -0.18 (-0.88%) | 5,021,794 |
| 16 Mar 2017 | CNY | 20.05 | 20.56 | 19.97 | 20.53 | 20.53 | +0.35 (+1.73%) | 5,055,792 |
| 15 Mar 2017 | CNY | 20.39 | 20.44 | 19.83 | 20.18 | 20.18 | -0.36 (-1.75%) | 5,984,518 |
| 14 Mar 2017 | CNY | 20.06 | 20.86 | 19.89 | 20.54 | 20.54 | +0.65 (+3.27%) | 8,287,897 |
| 13 Mar 2017 | CNY | 20.05 | 20.09 | 19.5 | 19.89 | 19.89 | -0.21 (-1.04%) | 3,598,793 |
| 10 Mar 2017 | CNY | 20.08 | 20.35 | 19.76 | 20.1 | 20.1 | -0.01 (-0.05%) | 5,802,446 |
| 9 Mar 2017 | CNY | 20.28 | 20.75 | 19.98 | 20.11 | 20.11 | -0.1 (-0.49%) | 8,116,943 |
| 8 Mar 2017 | CNY | 20.04 | 20.88 | 19.74 | 20.21 | 20.21 | +0.03 (+0.15%) | 13,588,797 |
| 7 Mar 2017 | CNY | 18.97 | 20.48 | 18.97 | 20.18 | 20.18 | +1.28 (+6.77%) | 16,592,263 |
| 6 Mar 2017 | CNY | 18.67 | 18.97 | 18.6 | 18.9 | 18.9 | +0.26 (+1.39%) | 3,399,534 |
| 3 Mar 2017 | CNY | 18.44 | 18.7 | 18.35 | 18.64 | 18.64 | +0.2 (+1.08%) | 2,599,593 |
| 2 Mar 2017 | CNY | 18.9 | 18.94 | 18.24 | 18.44 | 18.44 | -0.5 (-2.64%) | 5,152,112 |
| 1 Mar 2017 | CNY | 18.82 | 19.15 | 18.7 | 18.94 | 18.94 | +0.02 (+0.11%) | 5,366,670 |
| 28 Feb 2017 | CNY | 18.98 | 19.22 | 18.6 | 18.92 | 18.92 | -0.01 (-0.05%) | 5,745,289 |
| 27 Feb 2017 | CNY | 19.06 | 19.77 | 18.81 | 18.93 | 18.93 | -0.27 (-1.41%) | 7,755,930 |
| 24 Feb 2017 | CNY | 19.3 | 19.53 | 18.96 | 19.2 | 19.2 | -0.12 (-0.62%) | 7,343,660 |
| 23 Feb 2017 | CNY | 18.3 | 19.49 | 18.1 | 19.32 | 19.32 | +0.94 (+5.11%) | 13,727,855 |
| 22 Feb 2017 | CNY | 18.26 | 18.74 | 18.26 | 18.38 | 18.38 | -0.08 (-0.43%) | 6,207,130 |
| 21 Feb 2017 | CNY | 18.18 | 18.66 | 18 | 18.46 | 18.46 | +0.13 (+0.71%) | 6,964,912 |
| 20 Feb 2017 | CNY | 18.3 | 18.49 | 17.65 | 18.33 | 18.33 | -0.27 (-1.45%) | 9,530,524 |
| 17 Feb 2017 | CNY | 18.75 | 19.13 | 18.41 | 18.6 | 18.6 | -0.37 (-1.95%) | 10,033,684 |
| 16 Feb 2017 | CNY | 18.4 | 19.27 | 18.38 | 18.97 | 18.97 | +0.27 (+1.44%) | 13,897,748 |
| 15 Feb 2017 | CNY | 18 | 19.05 | 18 | 18.7 | 18.7 | +0.55 (+3.03%) | 22,102,106 |
| 14 Feb 2017 | CNY | 17.34 | 18.44 | 17.33 | 18.15 | 18.15 | +0.82 (+4.73%) | 17,549,184 |
| 13 Feb 2017 | CNY | 17.21 | 17.46 | 17.04 | 17.33 | 17.33 | -0.11 (-0.63%) | 5,058,005 |
| 10 Feb 2017 | CNY | 17.57 | 18.05 | 17.36 | 17.44 | 17.44 | -0.13 (-0.74%) | 8,924,298 |
| 9 Feb 2017 | CNY | 17.2 | 17.77 | 17.17 | 17.57 | 17.57 | +0.29 (+1.68%) | 9,035,481 |
| 8 Feb 2017 | CNY | 17.04 | 17.32 | 16.86 | 17.28 | 17.28 | +0.24 (+1.41%) | 5,413,581 |
| 7 Feb 2017 | CNY | 16.9 | 17.15 | 16.84 | 17.04 | 17.04 | +0.04 (+0.24%) | 4,317,978 |
| 6 Feb 2017 | CNY | 16.69 | 17.02 | 16.5 | 17 | 17 | +0.36 (+2.16%) | 4,531,892 |
