| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2017 | CNY | 16.55 | 16.64 | 16.36 | 16.61 | 16.61 | +0.1 (+0.61%) | 3,687,883 |
| 17 Feb 2017 | CNY | 16.68 | 16.73 | 16.36 | 16.51 | 16.51 | -0.21 (-1.26%) | 4,250,196 |
| 16 Feb 2017 | CNY | 16.76 | 16.89 | 16.61 | 16.72 | 16.72 | 0.0 (0.0%) | 3,197,881 |
| 15 Feb 2017 | CNY | 16.93 | 16.96 | 16.63 | 16.72 | 16.72 | -0.19 (-1.12%) | 5,592,549 |
| 14 Feb 2017 | CNY | 17.25 | 17.35 | 16.88 | 16.91 | 16.91 | -0.32 (-1.86%) | 5,742,938 |
| 13 Feb 2017 | CNY | 17.17 | 17.32 | 17.02 | 17.23 | 17.23 | +0.05 (+0.29%) | 3,290,868 |
| 10 Feb 2017 | CNY | 17.38 | 17.38 | 17.15 | 17.18 | 17.18 | -0.11 (-0.64%) | 3,621,553 |
| 9 Feb 2017 | CNY | 17.38 | 17.44 | 17.11 | 17.29 | 17.29 | -0.09 (-0.52%) | 4,145,660 |
| 8 Feb 2017 | CNY | 17.43 | 17.5 | 17.27 | 17.38 | 17.38 | -0.03 (-0.17%) | 3,999,956 |
| 7 Feb 2017 | CNY | 16.92 | 17.45 | 16.86 | 17.41 | 17.41 | +0.49 (+2.90%) | 5,808,366 |
| 6 Feb 2017 | CNY | 17.12 | 17.16 | 16.8 | 16.92 | 16.92 | -0.2 (-1.17%) | 4,213,312 |
| 3 Feb 2017 | CNY | 17.25 | 17.4 | 17.11 | 17.12 | 17.12 | -0.23 (-1.33%) | 1,835,958 |
| 26 Jan 2017 | CNY | 17.4 | 17.53 | 17.2 | 17.35 | 17.35 | -0.21 (-1.20%) | 4,688,119 |
| 25 Jan 2017 | CNY | 17.15 | 18 | 16.98 | 17.56 | 17.56 | +0.55 (+3.23%) | 6,683,336 |
| 24 Jan 2017 | CNY | 17.2 | 17.42 | 16.95 | 17.01 | 17.01 | -0.14 (-0.82%) | 1,897,402 |
| 23 Jan 2017 | CNY | 16.98 | 17.23 | 16.85 | 17.15 | 17.15 | +0.32 (+1.90%) | 3,498,218 |
| 20 Jan 2017 | CNY | 16.7 | 16.95 | 16.7 | 16.83 | 16.83 | -0.09 (-0.53%) | 3,066,882 |
| 19 Jan 2017 | CNY | 16.95 | 17.18 | 16.68 | 16.92 | 16.92 | 0.0 (0.0%) | 4,371,100 |
| 18 Jan 2017 | CNY | 16.98 | 17.18 | 16.89 | 16.92 | 16.92 | -0.09 (-0.53%) | 3,267,563 |
| 17 Jan 2017 | CNY | 16.72 | 17.09 | 16.51 | 17.01 | 17.01 | +0.14 (+0.83%) | 4,194,529 |
| 16 Jan 2017 | CNY | 17.07 | 17.26 | 16 | 16.87 | 16.87 | -0.22 (-1.29%) | 8,616,677 |
| 13 Jan 2017 | CNY | 17.07 | 17.28 | 16.92 | 17.09 | 17.09 | +0.04 (+0.23%) | 5,320,462 |
| 12 Jan 2017 | CNY | 17.39 | 17.48 | 17 | 17.05 | 17.05 | -0.35 (-2.01%) | 6,818,910 |
| 11 Jan 2017 | CNY | 17.79 | 17.89 | 17.24 | 17.4 | 17.4 | -0.34 (-1.92%) | 6,837,868 |
| 10 Jan 2017 | CNY | 17.68 | 18.08 | 17.68 | 17.74 | 17.74 | +0.08 (+0.45%) | 6,326,787 |
| 9 Jan 2017 | CNY | 18 | 18 | 17.44 | 17.66 | 17.66 | -0.45 (-2.48%) | 10,485,787 |
| 6 Jan 2017 | CNY | 18.3 | 18.39 | 18.05 | 18.11 | 18.11 | -0.32 (-1.74%) | 6,496,979 |
| 5 Jan 2017 | CNY | 18.32 | 18.6 | 17.92 | 18.43 | 18.43 | -0.05 (-0.27%) | 14,902,219 |
| 4 Jan 2017 | CNY | 18.66 | 18.82 | 18.2 | 18.48 | 18.48 | -0.58 (-3.04%) | 17,739,170 |
| 3 Jan 2017 | CNY | 19.44 | 19.45 | 18.62 | 19.06 | 19.06 | -0.13 (-0.68%) | 11,557,005 |
