| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2017 | CNY | 20.6204 | 20.6204 | 20.2194 | 20.2194 | 20.2194 | -0.434 (-2.10%) | 8,675,951 |
| 8 Mar 2017 | CNY | 20.4589 | 20.9156 | 20.4589 | 20.6538 | 20.6538 | +0.195 (+0.95%) | 15,213,463 |
| 7 Mar 2017 | CNY | 20.6706 | 20.6706 | 20.3363 | 20.4589 | 20.4589 | -0.184 (-0.89%) | 9,751,937 |
| 6 Mar 2017 | CNY | 20.4366 | 20.6761 | 20.4366 | 20.6427 | 20.6427 | +0.212 (+1.04%) | 13,863,953 |
| 3 Mar 2017 | CNY | 19.8963 | 20.5424 | 19.8907 | 20.431 | 20.431 | +0.54 (+2.72%) | 16,972,253 |
| 2 Mar 2017 | CNY | 20.1637 | 20.2138 | 19.8852 | 19.8907 | 19.8907 | -0.256 (-1.27%) | 6,286,660 |
| 1 Mar 2017 | CNY | 19.9186 | 20.3196 | 19.9186 | 20.147 | 20.147 | +0.251 (+1.26%) | 9,772,199 |
| 28 Feb 2017 | CNY | 19.7626 | 20.0077 | 19.7626 | 19.8963 | 19.8963 | +0.117 (+0.59%) | 4,190,455 |
| 27 Feb 2017 | CNY | 20.1024 | 20.108 | 19.7515 | 19.7793 | 19.7793 | -0.301 (-1.50%) | 6,106,760 |
| 24 Feb 2017 | CNY | 19.7459 | 20.1024 | 19.7459 | 20.0801 | 20.0801 | +0.262 (+1.32%) | 7,318,630 |
| 23 Feb 2017 | CNY | 20.1971 | 20.1971 | 19.7181 | 19.8183 | 19.8183 | -0.295 (-1.47%) | 9,349,957 |
| 22 Feb 2017 | CNY | 20.3141 | 20.3419 | 19.991 | 20.1135 | 20.1135 | -0.234 (-1.15%) | 8,570,410 |
| 21 Feb 2017 | CNY | 20.3475 | 20.3753 | 20.1915 | 20.3475 | 20.3475 | 0.0 (0.0%) | 6,325,423 |
| 20 Feb 2017 | CNY | 20.2528 | 20.3753 | 20.0968 | 20.3475 | 20.3475 | +0.128 (+0.63%) | 8,003,131 |
| 17 Feb 2017 | CNY | 20.1637 | 20.3809 | 19.8852 | 20.2194 | 20.2194 | +0.039 (+0.19%) | 11,206,380 |
| 16 Feb 2017 | CNY | 20.1247 | 20.2361 | 20.0133 | 20.1804 | 20.1804 | +0.123 (+0.61%) | 7,034,713 |
| 15 Feb 2017 | CNY | 20.3976 | 20.4143 | 19.952 | 20.0578 | 20.0578 | -0.329 (-1.61%) | 11,454,257 |
| 14 Feb 2017 | CNY | 20.6817 | 20.8154 | 20.3698 | 20.3865 | 20.3865 | -0.29 (-1.40%) | 10,715,949 |
| 13 Feb 2017 | CNY | 20.6706 | 20.8711 | 20.5536 | 20.6761 | 20.6761 | -0.072 (-0.35%) | 10,282,721 |
| 10 Feb 2017 | CNY | 21.1551 | 21.2053 | 20.7207 | 20.7485 | 20.7485 | -0.457 (-2.15%) | 11,770,777 |
| 9 Feb 2017 | CNY | 20.988 | 21.2276 | 20.8878 | 21.2053 | 21.2053 | +0.173 (+0.82%) | 13,654,064 |
| 8 Feb 2017 | CNY | 20.8042 | 21.1273 | 20.6538 | 21.0326 | 21.0326 | +0.323 (+1.56%) | 13,025,640 |
| 7 Feb 2017 | CNY | 20.9379 | 21.2721 | 20.5647 | 20.7095 | 20.7095 | -0.29 (-1.38%) | 11,680,414 |
| 6 Feb 2017 | CNY | 20.548 | 21.0939 | 20.4589 | 20.9992 | 20.9992 | +0.451 (+2.20%) | 12,524,625 |
| 3 Feb 2017 | CNY | 20.4533 | 20.7207 | 20.069 | 20.548 | 20.548 | +0.111 (+0.55%) | 8,477,020 |
| 26 Jan 2017 | CNY | 20.4979 | 20.6037 | 20.3475 | 20.4366 | 20.4366 | +0.056 (+0.27%) | 5,740,483 |
| 25 Jan 2017 | CNY | 20.108 | 20.4143 | 20.0578 | 20.3809 | 20.3809 | +0.217 (+1.08%) | 6,912,898 |
| 24 Jan 2017 | CNY | 20.4422 | 20.4422 | 20.0913 | 20.1637 | 20.1637 | -0.34 (-1.66%) | 8,259,937 |
| 23 Jan 2017 | CNY | 20.8098 | 21.0437 | 20.4756 | 20.5034 | 20.5034 | +0.017 (+0.08%) | 11,262,211 |
| 20 Jan 2017 | CNY | 20.3308 | 20.704 | 20.2027 | 20.4867 | 20.4867 | +0.184 (+0.91%) | 10,331,647 |
