| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2017 | CNY | 22.48 | 22.67 | 22.07 | 22.25 | 22.25 | -0.22 (-0.98%) | 17,581,679 |
| 9 Mar 2017 | CNY | 22.2 | 22.47 | 21.6 | 22.47 | 22.47 | +0.21 (+0.94%) | 19,090,848 |
| 8 Mar 2017 | CNY | 22 | 23.2 | 22 | 22.26 | 22.26 | +0.23 (+1.04%) | 28,847,105 |
| 7 Mar 2017 | CNY | 22.15 | 22.47 | 21.81 | 22.03 | 22.03 | -0.27 (-1.21%) | 23,398,473 |
| 6 Mar 2017 | CNY | 21.66 | 22.5 | 21.51 | 22.3 | 22.3 | +0.31 (+1.41%) | 35,176,463 |
| 3 Mar 2017 | CNY | 21.34 | 23.23 | 21.27 | 21.99 | 21.99 | +0.76 (+3.58%) | 61,481,204 |
| 2 Mar 2017 | CNY | 19.3 | 21.23 | 19.3 | 21.23 | 21.23 | +1.93 (+10%) | 39,293,671 |
| 1 Mar 2017 | CNY | 19.1 | 19.46 | 19.08 | 19.3 | 19.3 | +0.09 (+0.47%) | 10,417,265 |
| 28 Feb 2017 | CNY | 19.14 | 19.29 | 18.96 | 19.21 | 19.21 | +0.17 (+0.89%) | 7,601,901 |
| 27 Feb 2017 | CNY | 19.1 | 19.3 | 18.85 | 19.04 | 19.04 | -0.08 (-0.42%) | 9,306,841 |
| 24 Feb 2017 | CNY | 19.15 | 19.25 | 18.87 | 19.12 | 19.12 | -0.02 (-0.10%) | 10,387,271 |
| 23 Feb 2017 | CNY | 18.91 | 19.31 | 18.71 | 19.14 | 19.14 | +0.09 (+0.47%) | 11,410,717 |
| 22 Feb 2017 | CNY | 18.89 | 19.5 | 18.89 | 19.05 | 19.05 | +0.16 (+0.85%) | 11,029,547 |
| 21 Feb 2017 | CNY | 18.93 | 18.97 | 18.69 | 18.89 | 18.89 | +0.2 (+1.07%) | 12,566,906 |
| 20 Feb 2017 | CNY | 20.01 | 20.2 | 18.43 | 18.69 | 18.69 | -1.79 (-8.74%) | 35,622,485 |
| 17 Feb 2017 | CNY | 20.99 | 21.15 | 20.43 | 20.48 | 20.48 | -0.49 (-2.34%) | 9,940,403 |
| 16 Feb 2017 | CNY | 20.76 | 21.25 | 20.65 | 20.97 | 20.97 | +0.18 (+0.87%) | 10,872,722 |
| 15 Feb 2017 | CNY | 20.9 | 21.34 | 20.52 | 20.79 | 20.79 | -0.2 (-0.95%) | 15,532,830 |
| 14 Feb 2017 | CNY | 20.35 | 21.25 | 20.31 | 20.99 | 20.99 | +0.57 (+2.79%) | 16,182,865 |
| 13 Feb 2017 | CNY | 20.29 | 20.79 | 20.07 | 20.42 | 20.42 | +0.22 (+1.09%) | 10,246,813 |
| 10 Feb 2017 | CNY | 20.75 | 20.8 | 20.06 | 20.2 | 20.2 | -0.69 (-3.30%) | 16,900,738 |
| 9 Feb 2017 | CNY | 20.88 | 21.47 | 20.7 | 20.89 | 20.89 | +0.08 (+0.38%) | 17,475,733 |
| 8 Feb 2017 | CNY | 20.29 | 21.09 | 20.25 | 20.81 | 20.81 | +0.31 (+1.51%) | 18,214,108 |
| 7 Feb 2017 | CNY | 19.77 | 21.46 | 19.52 | 20.5 | 20.5 | +0.7 (+3.54%) | 26,401,909 |
| 6 Feb 2017 | CNY | 19.04 | 19.8 | 18.8 | 19.8 | 19.8 | +0.71 (+3.72%) | 13,105,087 |
| 3 Feb 2017 | CNY | 19.51 | 19.51 | 19.08 | 19.09 | 19.09 | -0.29 (-1.50%) | 5,755,502 |
| 26 Jan 2017 | CNY | 19.32 | 19.62 | 19.18 | 19.38 | 19.38 | +0.08 (+0.41%) | 8,141,949 |
| 25 Jan 2017 | CNY | 18.97 | 19.37 | 18.72 | 19.3 | 19.3 | +0.31 (+1.63%) | 9,148,932 |
| 24 Jan 2017 | CNY | 19.13 | 19.33 | 18.76 | 18.99 | 18.99 | -0.31 (-1.61%) | 9,498,520 |
| 23 Jan 2017 | CNY | 19.1 | 19.85 | 19 | 19.3 | 19.3 | +0.46 (+2.44%) | 20,558,949 |
