| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | CNY | 15.925 | 16.025 | 15.72 | 15.965 | 15.965 | +0.04 (+0.25%) | 18,180,972 |
| 17 Mar 2017 | CNY | 16.26 | 16.5 | 15.88 | 15.925 | 15.925 | -0.325 (-2%) | 21,158,080 |
| 16 Mar 2017 | CNY | 16.195 | 16.36 | 16.055 | 16.25 | 16.25 | +0.055 (+0.34%) | 16,250,732 |
| 15 Mar 2017 | CNY | 16.25 | 16.385 | 16.015 | 16.195 | 16.195 | -0.08 (-0.49%) | 14,350,072 |
| 14 Mar 2017 | CNY | 16.42 | 16.42 | 16.14 | 16.275 | 16.275 | -0.035 (-0.21%) | 13,961,226 |
| 13 Mar 2017 | CNY | 15.73 | 16.495 | 15.715 | 16.31 | 16.31 | +0.57 (+3.62%) | 31,162,562 |
| 10 Mar 2017 | CNY | 15.665 | 15.79 | 15.605 | 15.74 | 15.74 | +0.03 (+0.19%) | 10,005,086 |
| 9 Mar 2017 | CNY | 15.71 | 15.84 | 15.57 | 15.71 | 15.71 | -0.1 (-0.63%) | 13,372,860 |
| 8 Mar 2017 | CNY | 15.98 | 15.995 | 15.71 | 15.81 | 15.81 | -0.17 (-1.06%) | 12,659,174 |
| 7 Mar 2017 | CNY | 15.93 | 16.15 | 15.75 | 15.98 | 15.98 | 0.0 (0.0%) | 34,087,934 |
| 6 Mar 2017 | CNY | 15.4 | 16.045 | 15.4 | 15.98 | 15.98 | +0.495 (+3.20%) | 39,100,996 |
| 3 Mar 2017 | CNY | 14.91 | 15.52 | 14.825 | 15.485 | 15.485 | +0.515 (+3.44%) | 32,134,848 |
| 2 Mar 2017 | CNY | 15.095 | 15.245 | 14.96 | 14.97 | 14.97 | -0.05 (-0.33%) | 15,211,802 |
| 1 Mar 2017 | CNY | 14.89 | 15.095 | 14.87 | 15.02 | 15.02 | +0.135 (+0.91%) | 18,307,704 |
| 28 Feb 2017 | CNY | 14.9 | 15.04 | 14.82 | 14.885 | 14.885 | -0.06 (-0.40%) | 11,307,566 |
| 27 Feb 2017 | CNY | 14.89 | 15.02 | 14.81 | 14.945 | 14.945 | +0.045 (+0.30%) | 15,620,930 |
| 24 Feb 2017 | CNY | 15.09 | 15.135 | 14.675 | 14.9 | 14.9 | -0.24 (-1.59%) | 28,816,122 |
| 23 Feb 2017 | CNY | 15.245 | 15.29 | 15.1 | 15.14 | 15.14 | -0.06 (-0.39%) | 14,534,666 |
| 22 Feb 2017 | CNY | 15.1 | 15.245 | 15.055 | 15.2 | 15.2 | +0.155 (+1.03%) | 20,332,704 |
| 21 Feb 2017 | CNY | 14.95 | 15.115 | 14.9 | 15.045 | 15.045 | +0.07 (+0.47%) | 15,756,192 |
| 20 Feb 2017 | CNY | 14.75 | 15.02 | 14.7 | 14.975 | 14.975 | +0.28 (+1.91%) | 17,198,318 |
| 17 Feb 2017 | CNY | 14.93 | 15.04 | 14.685 | 14.695 | 14.695 | -0.23 (-1.54%) | 18,818,990 |
| 16 Feb 2017 | CNY | 14.855 | 15.23 | 14.85 | 14.925 | 14.925 | +0.065 (+0.44%) | 28,721,034 |
| 15 Feb 2017 | CNY | 14.515 | 15.115 | 14.515 | 14.86 | 14.86 | +0.36 (+2.48%) | 43,590,394 |
| 14 Feb 2017 | CNY | 14.36 | 14.58 | 14.255 | 14.5 | 14.5 | +0.165 (+1.15%) | 22,722,308 |
| 13 Feb 2017 | CNY | 14.41 | 14.575 | 14.3 | 14.335 | 14.335 | -0.15 (-1.04%) | 18,130,400 |
| 10 Feb 2017 | CNY | 14.5 | 14.5 | 14.375 | 14.485 | 14.485 | -0.02 (-0.14%) | 11,774,582 |
| 9 Feb 2017 | CNY | 14.54 | 14.59 | 14.44 | 14.505 | 14.505 | -0.005 (-0.03%) | 17,742,926 |
| 8 Feb 2017 | CNY | 14.105 | 14.585 | 14.075 | 14.51 | 14.51 | +0.31 (+2.18%) | 28,505,414 |
| 7 Feb 2017 | CNY | 14.3 | 14.4 | 14.05 | 14.2 | 14.2 | +0.16 (+1.14%) | 33,749,972 |
