| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2017 | CNY | 14.925 | 15.05 | 14.57 | 14.67 | 14.67 | -0.335 (-2.23%) | 6,520,304 |
| 8 Mar 2017 | CNY | 14.99 | 15.11 | 14.9 | 15.005 | 15.005 | +0.01 (+0.07%) | 4,015,108 |
| 7 Mar 2017 | CNY | 15.105 | 15.24 | 14.905 | 14.995 | 14.995 | -0.215 (-1.41%) | 7,611,346 |
| 6 Mar 2017 | CNY | 15.63 | 15.745 | 15.02 | 15.21 | 15.21 | +0.21 (+1.40%) | 12,671,026 |
| 3 Mar 2017 | CNY | 15.165 | 15.515 | 14.945 | 15 | 15 | -0.56 (-3.60%) | 9,585,632 |
| 2 Mar 2017 | CNY | 15.34 | 16.14 | 15.05 | 15.56 | 15.56 | +0.205 (+1.34%) | 15,123,102 |
| 1 Mar 2017 | CNY | 15.145 | 15.71 | 15.05 | 15.355 | 15.355 | +0.31 (+2.06%) | 12,405,524 |
| 28 Feb 2017 | CNY | 14.92 | 15.125 | 14.6 | 15.045 | 15.045 | +0.13 (+0.87%) | 5,045,542 |
| 27 Feb 2017 | CNY | 14.885 | 15.23 | 14.825 | 14.915 | 14.915 | -0.1 (-0.67%) | 4,909,348 |
| 24 Feb 2017 | CNY | 14.58 | 15.1 | 14.535 | 15.015 | 15.015 | +0.47 (+3.23%) | 9,732,146 |
| 23 Feb 2017 | CNY | 14.405 | 14.65 | 14.295 | 14.545 | 14.545 | +0.12 (+0.83%) | 3,569,062 |
| 22 Feb 2017 | CNY | 14.215 | 14.45 | 14.1 | 14.425 | 14.425 | +0.17 (+1.19%) | 4,536,028 |
| 21 Feb 2017 | CNY | 14.385 | 14.385 | 14.065 | 14.255 | 14.255 | -0.135 (-0.94%) | 3,853,676 |
| 20 Feb 2017 | CNY | 14.25 | 14.39 | 14.02 | 14.39 | 14.39 | +0.1 (+0.70%) | 3,397,106 |
| 17 Feb 2017 | CNY | 14.51 | 14.59 | 14.155 | 14.29 | 14.29 | -0.225 (-1.55%) | 2,494,170 |
| 16 Feb 2017 | CNY | 14.405 | 14.61 | 14.405 | 14.515 | 14.515 | +0.005 (+0.03%) | 1,816,556 |
| 15 Feb 2017 | CNY | 14.54 | 14.825 | 14.455 | 14.51 | 14.51 | -0.145 (-0.99%) | 3,032,824 |
| 14 Feb 2017 | CNY | 14.85 | 14.9 | 14.61 | 14.655 | 14.655 | -0.235 (-1.58%) | 3,543,460 |
| 13 Feb 2017 | CNY | 14.59 | 14.89 | 14.59 | 14.89 | 14.89 | +0.385 (+2.65%) | 5,574,414 |
| 10 Feb 2017 | CNY | 14.65 | 14.715 | 14.505 | 14.505 | 14.505 | -0.03 (-0.21%) | 3,139,884 |
| 9 Feb 2017 | CNY | 14.75 | 14.75 | 14.48 | 14.535 | 14.535 | -0.015 (-0.10%) | 2,147,364 |
| 8 Feb 2017 | CNY | 14.39 | 14.585 | 14.25 | 14.55 | 14.55 | +0.135 (+0.94%) | 1,922,236 |
| 7 Feb 2017 | CNY | 14.49 | 14.495 | 14.37 | 14.415 | 14.415 | -0.075 (-0.52%) | 1,917,256 |
| 6 Feb 2017 | CNY | 14.44 | 14.555 | 14.32 | 14.49 | 14.49 | +0.04 (+0.28%) | 2,134,340 |
| 3 Feb 2017 | CNY | 14.675 | 14.7 | 14.44 | 14.45 | 14.45 | -0.15 (-1.03%) | 1,711,388 |
| 26 Jan 2017 | CNY | 14.555 | 14.765 | 14.44 | 14.6 | 14.6 | -0.03 (-0.21%) | 2,156,074 |
| 25 Jan 2017 | CNY | 14.75 | 14.8 | 14.445 | 14.63 | 14.63 | -0.245 (-1.65%) | 2,734,072 |
| 24 Jan 2017 | CNY | 14.55 | 15.3 | 14.45 | 14.875 | 14.875 | +0.275 (+1.88%) | 5,772,056 |
| 23 Jan 2017 | CNY | 14.525 | 14.75 | 14.415 | 14.6 | 14.6 | +0.075 (+0.52%) | 3,437,494 |
| 20 Jan 2017 | CNY | 14.69 | 14.69 | 14.185 | 14.525 | 14.525 | -0.08 (-0.55%) | 2,313,658 |
