| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | CNY | 15.03 | 15.27 | 15.03 | 15.23 | 15.23 | +0.08 (+0.53%) | 4,170,530 |
| 17 Mar 2017 | CNY | 15.3 | 15.45 | 15.15 | 15.15 | 15.15 | -0.07 (-0.46%) | 5,030,669 |
| 16 Mar 2017 | CNY | 15.1 | 15.25 | 15.1 | 15.22 | 15.22 | +0.14 (+0.93%) | 3,905,376 |
| 15 Mar 2017 | CNY | 15.35 | 15.35 | 15.01 | 15.08 | 15.08 | -0.27 (-1.76%) | 5,843,457 |
| 14 Mar 2017 | CNY | 15.55 | 15.58 | 15.32 | 15.35 | 15.35 | -0.17 (-1.10%) | 4,718,739 |
| 13 Mar 2017 | CNY | 15.53 | 15.6 | 15.2 | 15.52 | 15.52 | -0.06 (-0.39%) | 4,242,554 |
| 10 Mar 2017 | CNY | 15.51 | 15.67 | 15.46 | 15.58 | 15.58 | +0.01 (+0.06%) | 4,260,641 |
| 9 Mar 2017 | CNY | 15.65 | 15.68 | 15.32 | 15.57 | 15.57 | -0.18 (-1.14%) | 8,586,283 |
| 8 Mar 2017 | CNY | 15.95 | 16.07 | 15.68 | 15.75 | 15.75 | -0.25 (-1.56%) | 8,585,080 |
| 7 Mar 2017 | CNY | 16.2 | 16.68 | 15.89 | 16 | 16 | +0.39 (+2.50%) | 19,754,057 |
| 6 Mar 2017 | CNY | 15.55 | 15.65 | 15.5 | 15.61 | 15.61 | +0.06 (+0.39%) | 4,925,751 |
| 3 Mar 2017 | CNY | 15.48 | 15.59 | 15.4 | 15.55 | 15.55 | +0.07 (+0.45%) | 5,321,551 |
| 2 Mar 2017 | CNY | 16.04 | 16.04 | 15.43 | 15.48 | 15.48 | -0.54 (-3.37%) | 12,371,636 |
| 1 Mar 2017 | CNY | 15.97 | 16.15 | 15.9 | 16.02 | 16.02 | -0.04 (-0.25%) | 9,665,832 |
| 28 Feb 2017 | CNY | 15.86 | 16.2 | 15.83 | 16.06 | 16.06 | +0.18 (+1.13%) | 12,702,208 |
| 27 Feb 2017 | CNY | 16.09 | 16.18 | 15.81 | 15.88 | 15.88 | -0.19 (-1.18%) | 8,785,536 |
| 24 Feb 2017 | CNY | 15.94 | 16.16 | 15.81 | 16.07 | 16.07 | +0.05 (+0.31%) | 11,836,378 |
| 23 Feb 2017 | CNY | 16.55 | 16.55 | 15.95 | 16.02 | 16.02 | -0.48 (-2.91%) | 18,965,100 |
| 22 Feb 2017 | CNY | 16.55 | 16.64 | 16.32 | 16.5 | 16.5 | -0.35 (-2.08%) | 28,628,325 |
| 21 Feb 2017 | CNY | 15.89 | 17.38 | 15.7 | 16.85 | 16.85 | +1.05 (+6.65%) | 48,092,385 |
| 20 Feb 2017 | CNY | 15.49 | 15.99 | 15.41 | 15.8 | 15.8 | +0.19 (+1.22%) | 9,850,394 |
| 17 Feb 2017 | CNY | 15.77 | 15.99 | 15.32 | 15.61 | 15.61 | -0.25 (-1.58%) | 15,449,222 |
| 16 Feb 2017 | CNY | 15.43 | 16.28 | 15.33 | 15.86 | 15.86 | +0.34 (+2.19%) | 19,593,083 |
| 15 Feb 2017 | CNY | 15.82 | 15.97 | 15.46 | 15.52 | 15.52 | -0.3 (-1.90%) | 14,462,103 |
| 14 Feb 2017 | CNY | 16.1 | 16.17 | 15.75 | 15.82 | 15.82 | -0.36 (-2.22%) | 14,380,107 |
| 13 Feb 2017 | CNY | 16.29 | 16.39 | 16.03 | 16.18 | 16.18 | -0.11 (-0.68%) | 14,537,110 |
| 10 Feb 2017 | CNY | 15.9 | 16.45 | 15.84 | 16.29 | 16.29 | +0.25 (+1.56%) | 20,460,628 |
| 9 Feb 2017 | CNY | 16.25 | 16.3 | 15.83 | 16.04 | 16.04 | -0.23 (-1.41%) | 21,610,256 |
| 8 Feb 2017 | CNY | 16.14 | 16.49 | 16.07 | 16.27 | 16.27 | -0.02 (-0.12%) | 19,461,058 |
| 7 Feb 2017 | CNY | 15.78 | 16.39 | 15.59 | 16.29 | 16.29 | +0.41 (+2.58%) | 21,808,702 |
