| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2017 | CNY | 14.44 | 15.35 | 14.41 | 14.84 | 14.84 | +0.41 (+2.84%) | 26,869,860 |
| 16 Mar 2017 | CNY | 14.35 | 14.49 | 14.35 | 14.43 | 14.43 | +0.09 (+0.63%) | 5,362,268 |
| 15 Mar 2017 | CNY | 14.43 | 14.48 | 14.3 | 14.34 | 14.34 | -0.12 (-0.83%) | 5,405,472 |
| 14 Mar 2017 | CNY | 14.59 | 14.64 | 14.45 | 14.46 | 14.46 | -0.13 (-0.89%) | 5,235,780 |
| 13 Mar 2017 | CNY | 14.57 | 14.63 | 14.31 | 14.59 | 14.59 | +0.02 (+0.14%) | 5,725,669 |
| 10 Mar 2017 | CNY | 14.55 | 14.8 | 14.46 | 14.57 | 14.57 | +0.02 (+0.14%) | 6,813,990 |
| 9 Mar 2017 | CNY | 14.57 | 14.6 | 14.3 | 14.55 | 14.55 | 0.0 (0.0%) | 6,450,055 |
| 8 Mar 2017 | CNY | 14.71 | 14.76 | 14.5 | 14.55 | 14.55 | -0.16 (-1.09%) | 4,586,577 |
| 7 Mar 2017 | CNY | 14.77 | 14.83 | 14.63 | 14.71 | 14.71 | -0.11 (-0.74%) | 5,722,385 |
| 6 Mar 2017 | CNY | 14.45 | 14.86 | 14.38 | 14.82 | 14.82 | +0.41 (+2.85%) | 8,765,005 |
| 3 Mar 2017 | CNY | 14.6 | 14.62 | 14.29 | 14.41 | 14.41 | -0.19 (-1.30%) | 11,679,402 |
| 2 Mar 2017 | CNY | 15.09 | 15.17 | 14.5 | 14.6 | 14.6 | -0.53 (-3.50%) | 13,291,463 |
| 1 Mar 2017 | CNY | 15.24 | 15.24 | 15.03 | 15.13 | 15.13 | -0.11 (-0.72%) | 9,213,863 |
| 28 Feb 2017 | CNY | 15.23 | 15.35 | 15.13 | 15.24 | 15.24 | -0.06 (-0.39%) | 6,589,693 |
| 27 Feb 2017 | CNY | 15.47 | 15.53 | 15.22 | 15.3 | 15.3 | -0.15 (-0.97%) | 7,836,626 |
| 24 Feb 2017 | CNY | 15.62 | 15.65 | 15.32 | 15.45 | 15.45 | -0.17 (-1.09%) | 10,519,717 |
| 23 Feb 2017 | CNY | 15.55 | 15.79 | 15.43 | 15.62 | 15.62 | -0.05 (-0.32%) | 10,454,899 |
| 22 Feb 2017 | CNY | 15.75 | 15.79 | 15.47 | 15.67 | 15.67 | -0.24 (-1.51%) | 14,309,666 |
| 21 Feb 2017 | CNY | 15.37 | 16.2 | 15.28 | 15.91 | 15.91 | +0.64 (+4.19%) | 30,278,300 |
| 20 Feb 2017 | CNY | 15.2 | 15.35 | 14.93 | 15.27 | 15.27 | +0.08 (+0.53%) | 11,189,481 |
| 17 Feb 2017 | CNY | 15.49 | 15.49 | 15.08 | 15.19 | 15.19 | -0.16 (-1.04%) | 9,658,109 |
| 16 Feb 2017 | CNY | 15.31 | 15.46 | 15.15 | 15.35 | 15.35 | -0.05 (-0.32%) | 9,753,774 |
| 15 Feb 2017 | CNY | 15.52 | 15.8 | 15.33 | 15.4 | 15.4 | -0.12 (-0.77%) | 13,226,058 |
| 14 Feb 2017 | CNY | 15.5 | 15.8 | 15.45 | 15.52 | 15.52 | -0.02 (-0.13%) | 9,015,458 |
| 13 Feb 2017 | CNY | 15.31 | 15.55 | 15.11 | 15.54 | 15.54 | +0.21 (+1.37%) | 10,264,604 |
| 10 Feb 2017 | CNY | 15.47 | 15.6 | 15.3 | 15.33 | 15.33 | -0.19 (-1.22%) | 9,661,049 |
| 9 Feb 2017 | CNY | 15.5 | 16.05 | 15.5 | 15.52 | 15.52 | +0.14 (+0.91%) | 14,752,382 |
| 8 Feb 2017 | CNY | 15.31 | 15.44 | 15.16 | 15.38 | 15.38 | -0.07 (-0.45%) | 10,265,626 |
| 7 Feb 2017 | CNY | 15.03 | 15.6 | 14.93 | 15.45 | 15.45 | +0.34 (+2.25%) | 14,913,323 |
| 6 Feb 2017 | CNY | 15.16 | 15.18 | 14.72 | 15.11 | 15.11 | +0.01 (+0.07%) | 10,462,277 |
