| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | CNY | 17 | 17.05 | 16.2 | 16.59 | 16.59 | -0.54 (-3.15%) | 7,698,640 |
| 17 Mar 2017 | CNY | 17.64 | 17.64 | 15.8 | 17.13 | 17.13 | -0.42 (-2.39%) | 2,927,072 |
| 16 Mar 2017 | CNY | 17.5 | 17.9 | 17.48 | 17.55 | 17.55 | +0.08 (+0.46%) | 3,848,900 |
| 15 Mar 2017 | CNY | 17.62 | 17.72 | 17.42 | 17.47 | 17.47 | -0.14 (-0.80%) | 3,041,600 |
| 14 Mar 2017 | CNY | 17.85 | 17.85 | 17.53 | 17.61 | 17.61 | -0.09 (-0.51%) | 4,215,955 |
| 13 Mar 2017 | CNY | 17.75 | 17.88 | 17.55 | 17.7 | 17.7 | 0.0 (0.0%) | 3,570,167 |
| 10 Mar 2017 | CNY | 17.61 | 18 | 17.54 | 17.7 | 17.7 | +0.19 (+1.09%) | 2,193,300 |
| 9 Mar 2017 | CNY | 17.82 | 17.87 | 17.51 | 17.51 | 17.51 | -0.19 (-1.07%) | 3,130,632 |
| 8 Mar 2017 | CNY | 18.21 | 18.21 | 17.7 | 17.7 | 17.7 | -0.37 (-2.05%) | 2,679,216 |
| 7 Mar 2017 | CNY | 18.18 | 18.25 | 17.9 | 18.07 | 18.07 | +0.19 (+1.06%) | 7,086,515 |
| 6 Mar 2017 | CNY | 17.9 | 17.99 | 17.73 | 17.88 | 17.88 | -0.02 (-0.11%) | 2,896,632 |
| 3 Mar 2017 | CNY | 18 | 18 | 17.52 | 17.9 | 17.9 | +0.04 (+0.22%) | 3,248,881 |
| 2 Mar 2017 | CNY | 18.35 | 18.35 | 17.85 | 17.86 | 17.86 | -0.43 (-2.35%) | 4,256,534 |
| 1 Mar 2017 | CNY | 18.39 | 18.52 | 18.17 | 18.29 | 18.29 | -0.04 (-0.22%) | 2,872,500 |
| 28 Feb 2017 | CNY | 18.29 | 18.4 | 18.08 | 18.33 | 18.33 | +0.08 (+0.44%) | 3,884,103 |
| 27 Feb 2017 | CNY | 18.45 | 18.45 | 18.15 | 18.25 | 18.25 | -0.03 (-0.16%) | 3,084,688 |
| 24 Feb 2017 | CNY | 18.25 | 18.35 | 18.08 | 18.28 | 18.28 | +0.1 (+0.55%) | 3,170,042 |
| 23 Feb 2017 | CNY | 18.27 | 18.39 | 18.02 | 18.18 | 18.18 | 0.0 (0.0%) | 3,657,526 |
| 22 Feb 2017 | CNY | 18.25 | 18.39 | 18.05 | 18.18 | 18.18 | 0.0 (0.0%) | 4,115,265 |
| 21 Feb 2017 | CNY | 17.78 | 18.48 | 17.63 | 18.18 | 18.18 | +0.48 (+2.71%) | 7,774,941 |
| 20 Feb 2017 | CNY | 17.65 | 17.78 | 17.49 | 17.7 | 17.7 | +0.18 (+1.03%) | 2,798,624 |
| 17 Feb 2017 | CNY | 17.56 | 17.73 | 17.48 | 17.52 | 17.52 | -0.08 (-0.45%) | 2,834,401 |
| 16 Feb 2017 | CNY | 17.5 | 17.66 | 17.3 | 17.6 | 17.6 | +0.1 (+0.57%) | 3,942,641 |
| 15 Feb 2017 | CNY | 17.55 | 17.62 | 17.34 | 17.5 | 17.5 | -0.01 (-0.06%) | 2,476,191 |
| 14 Feb 2017 | CNY | 17.5 | 17.64 | 17.41 | 17.51 | 17.51 | +0.01 (+0.06%) | 2,366,051 |
| 13 Feb 2017 | CNY | 17.42 | 17.61 | 17.36 | 17.5 | 17.5 | 0.0 (0.0%) | 2,678,329 |
| 10 Feb 2017 | CNY | 17.65 | 17.65 | 17.34 | 17.5 | 17.5 | 0.0 (0.0%) | 2,848,000 |
| 9 Feb 2017 | CNY | 17.46 | 17.7 | 17.23 | 17.5 | 17.5 | +0.15 (+0.86%) | 4,777,856 |
| 8 Feb 2017 | CNY | 16.92 | 17.35 | 16.8 | 17.35 | 17.35 | +0.35 (+2.06%) | 4,470,635 |
| 7 Feb 2017 | CNY | 16.85 | 17.11 | 16.76 | 17 | 17 | +0.08 (+0.47%) | 2,902,224 |
