| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2017 | CNY | 18.1 | 18.25 | 18.03 | 18.05 | 18.05 | -0.02 (-0.11%) | 4,328,855 |
| 16 Mar 2017 | CNY | 18.09 | 18.15 | 17.96 | 18.07 | 18.07 | -0.04 (-0.22%) | 4,461,522 |
| 15 Mar 2017 | CNY | 18.05 | 18.12 | 18 | 18.11 | 18.11 | +0.08 (+0.44%) | 2,498,561 |
| 14 Mar 2017 | CNY | 17.99 | 18.12 | 17.91 | 18.03 | 18.03 | +0.04 (+0.22%) | 2,566,732 |
| 13 Mar 2017 | CNY | 18.01 | 18.09 | 17.8 | 17.99 | 17.99 | -0.02 (-0.11%) | 2,939,390 |
| 10 Mar 2017 | CNY | 17.99 | 18.1 | 17.93 | 18.01 | 18.01 | +0.01 (+0.06%) | 2,194,325 |
| 9 Mar 2017 | CNY | 18.21 | 18.25 | 17.91 | 18 | 18 | -0.26 (-1.42%) | 3,781,700 |
| 8 Mar 2017 | CNY | 18.42 | 18.45 | 18.23 | 18.26 | 18.26 | -0.13 (-0.71%) | 2,341,729 |
| 7 Mar 2017 | CNY | 18.3 | 18.46 | 18.18 | 18.39 | 18.39 | +0.15 (+0.82%) | 3,815,026 |
| 6 Mar 2017 | CNY | 18.11 | 18.29 | 18.11 | 18.24 | 18.24 | +0.14 (+0.77%) | 2,436,677 |
| 3 Mar 2017 | CNY | 18.15 | 18.25 | 17.95 | 18.1 | 18.1 | -0.08 (-0.44%) | 2,935,716 |
| 2 Mar 2017 | CNY | 18.25 | 18.36 | 18.18 | 18.18 | 18.18 | -0.08 (-0.44%) | 2,586,746 |
| 1 Mar 2017 | CNY | 18.35 | 18.46 | 18.2 | 18.26 | 18.26 | -0.02 (-0.11%) | 3,148,087 |
| 28 Feb 2017 | CNY | 18.45 | 18.48 | 18.18 | 18.28 | 18.28 | -0.15 (-0.81%) | 3,098,174 |
| 27 Feb 2017 | CNY | 18.62 | 18.71 | 18.3 | 18.43 | 18.43 | -0.21 (-1.13%) | 4,289,494 |
| 24 Feb 2017 | CNY | 18.61 | 18.84 | 18.51 | 18.64 | 18.64 | -0.14 (-0.75%) | 5,070,033 |
| 23 Feb 2017 | CNY | 18.23 | 19.05 | 18.16 | 18.78 | 18.78 | +0.49 (+2.68%) | 11,719,787 |
| 22 Feb 2017 | CNY | 18.5 | 18.51 | 18.2 | 18.29 | 18.29 | -0.03 (-0.16%) | 3,563,936 |
| 21 Feb 2017 | CNY | 18.25 | 18.33 | 18.14 | 18.32 | 18.32 | +0.07 (+0.38%) | 3,945,116 |
| 20 Feb 2017 | CNY | 18.18 | 18.37 | 18.07 | 18.25 | 18.25 | +0.07 (+0.39%) | 3,551,742 |
| 17 Feb 2017 | CNY | 18.19 | 18.5 | 18.1 | 18.18 | 18.18 | +0.09 (+0.50%) | 4,768,107 |
| 16 Feb 2017 | CNY | 18.02 | 18.28 | 18 | 18.09 | 18.09 | +0.07 (+0.39%) | 3,193,081 |
| 15 Feb 2017 | CNY | 18.2 | 18.45 | 17.98 | 18.02 | 18.02 | -0.25 (-1.37%) | 5,029,158 |
| 14 Feb 2017 | CNY | 18.01 | 18.38 | 17.95 | 18.27 | 18.27 | +0.29 (+1.61%) | 5,041,293 |
| 13 Feb 2017 | CNY | 17.9 | 18.12 | 17.7 | 17.98 | 17.98 | +0.05 (+0.28%) | 3,383,908 |
| 10 Feb 2017 | CNY | 17.98 | 18 | 17.87 | 17.93 | 17.93 | -0.02 (-0.11%) | 1,843,362 |
| 9 Feb 2017 | CNY | 17.9 | 18 | 17.82 | 17.95 | 17.95 | +0.04 (+0.22%) | 2,830,506 |
| 8 Feb 2017 | CNY | 17.86 | 17.95 | 17.68 | 17.91 | 17.91 | -0.03 (-0.17%) | 2,366,190 |
| 7 Feb 2017 | CNY | 18.11 | 18.11 | 17.81 | 17.94 | 17.94 | -0.17 (-0.94%) | 2,858,109 |
| 6 Feb 2017 | CNY | 17.69 | 18.18 | 17.68 | 18.11 | 18.11 | +0.42 (+2.37%) | 3,690,888 |
