| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2017 | CNY | 14.65 | 14.65 | 14.41 | 14.6 | 14.6 | +0.06 (+0.41%) | 4,073,239 |
| 15 Mar 2017 | CNY | 14.87 | 14.93 | 14.46 | 14.54 | 14.54 | -0.34 (-2.28%) | 5,166,996 |
| 14 Mar 2017 | CNY | 14.98 | 15.11 | 14.77 | 14.88 | 14.88 | -0.09 (-0.60%) | 2,620,302 |
| 13 Mar 2017 | CNY | 14.92 | 15.06 | 14.89 | 14.97 | 14.97 | -0.06 (-0.40%) | 2,029,594 |
| 10 Mar 2017 | CNY | 15 | 15.21 | 14.98 | 15.03 | 15.03 | -0.09 (-0.60%) | 1,772,133 |
| 9 Mar 2017 | CNY | 15.34 | 15.35 | 15.1 | 15.12 | 15.12 | -0.22 (-1.43%) | 2,563,600 |
| 8 Mar 2017 | CNY | 15.36 | 15.37 | 15.19 | 15.34 | 15.34 | 0.0 (0.0%) | 2,872,602 |
| 7 Mar 2017 | CNY | 15.09 | 15.48 | 15.07 | 15.34 | 15.34 | +0.28 (+1.86%) | 4,996,189 |
| 6 Mar 2017 | CNY | 14.94 | 15.09 | 14.89 | 15.06 | 15.06 | +0.07 (+0.47%) | 3,985,275 |
| 3 Mar 2017 | CNY | 14.71 | 15.06 | 14.56 | 14.99 | 14.99 | +0.25 (+1.70%) | 5,121,813 |
| 2 Mar 2017 | CNY | 14.99 | 14.99 | 14.7 | 14.74 | 14.74 | -0.23 (-1.54%) | 5,917,302 |
| 1 Mar 2017 | CNY | 15.11 | 15.11 | 14.91 | 14.97 | 14.97 | -0.14 (-0.93%) | 4,175,757 |
| 28 Feb 2017 | CNY | 15.18 | 15.29 | 14.98 | 15.11 | 15.11 | -0.13 (-0.85%) | 2,572,217 |
| 27 Feb 2017 | CNY | 15.5 | 15.51 | 15.19 | 15.24 | 15.24 | -0.34 (-2.18%) | 3,714,979 |
| 24 Feb 2017 | CNY | 15.39 | 15.73 | 15.31 | 15.58 | 15.58 | +0.13 (+0.84%) | 4,536,581 |
| 23 Feb 2017 | CNY | 15.2 | 15.46 | 15.1 | 15.45 | 15.45 | +0.25 (+1.64%) | 6,457,038 |
| 22 Feb 2017 | CNY | 15.18 | 15.26 | 15.05 | 15.2 | 15.2 | +0.02 (+0.13%) | 4,508,331 |
| 21 Feb 2017 | CNY | 15.22 | 15.3 | 14.97 | 15.18 | 15.18 | -0.03 (-0.20%) | 4,730,506 |
| 20 Feb 2017 | CNY | 15.12 | 15.25 | 14.87 | 15.21 | 15.21 | +0.07 (+0.46%) | 3,034,640 |
| 17 Feb 2017 | CNY | 15.21 | 15.34 | 14.83 | 15.14 | 15.14 | -0.09 (-0.59%) | 4,808,784 |
| 16 Feb 2017 | CNY | 14.99 | 15.31 | 14.78 | 15.23 | 15.23 | +0.17 (+1.13%) | 5,515,295 |
| 15 Feb 2017 | CNY | 15.62 | 15.69 | 14.83 | 15.06 | 15.06 | -0.66 (-4.20%) | 9,897,696 |
| 14 Feb 2017 | CNY | 15.95 | 16.06 | 15.69 | 15.72 | 15.72 | -0.23 (-1.44%) | 4,080,432 |
| 13 Feb 2017 | CNY | 15.95 | 16.08 | 15.81 | 15.95 | 15.95 | 0.0 (0.0%) | 3,710,366 |
| 10 Feb 2017 | CNY | 15.95 | 16.05 | 15.79 | 15.95 | 15.95 | +0.02 (+0.13%) | 5,054,299 |
| 9 Feb 2017 | CNY | 15.51 | 15.97 | 15.5 | 15.93 | 15.93 | +0.35 (+2.25%) | 6,745,384 |
| 8 Feb 2017 | CNY | 15.41 | 15.66 | 15.41 | 15.58 | 15.58 | +0.17 (+1.10%) | 5,256,456 |
| 7 Feb 2017 | CNY | 15.67 | 15.75 | 15.21 | 15.41 | 15.41 | -0.26 (-1.66%) | 6,580,609 |
| 6 Feb 2017 | CNY | 15.46 | 15.75 | 15.36 | 15.67 | 15.67 | +0.21 (+1.36%) | 5,139,700 |
| 3 Feb 2017 | CNY | 15.8 | 15.9 | 15.23 | 15.46 | 15.46 | -0.31 (-1.97%) | 5,186,580 |
