| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2017 | CNY | 22.9 | 25.06 | 22.9 | 24.9867 | 24.9867 | +2.207 (+9.69%) | 141,433,875 |
| 9 Mar 2017 | CNY | 22.52 | 23.2 | 22.2533 | 22.78 | 22.78 | +0.007 (+0.03%) | 69,038,685 |
| 8 Mar 2017 | CNY | 22.0667 | 23 | 21.7933 | 22.7733 | 22.7733 | +0.667 (+3.02%) | 90,747,183 |
| 7 Mar 2017 | CNY | 22.2 | 23.2933 | 21.7733 | 22.1067 | 22.1067 | +0.2 (+0.91%) | 92,238,165 |
| 6 Mar 2017 | CNY | 21.38 | 22.6133 | 21.38 | 21.9067 | 21.9067 | +0.733 (+3.46%) | 122,943,360 |
| 3 Mar 2017 | CNY | 19.2533 | 21.3067 | 19.24 | 21.1733 | 21.1733 | +1.807 (+9.33%) | 116,990,530 |
| 2 Mar 2017 | CNY | 19.1 | 19.6533 | 18.8933 | 19.3667 | 19.3667 | +0.327 (+1.72%) | 46,729,588 |
| 1 Mar 2017 | CNY | 19.0533 | 19.1867 | 18.6467 | 19.04 | 19.04 | -0.093 (-0.49%) | 34,063,011 |
| 28 Feb 2017 | CNY | 19.06 | 19.48 | 18.96 | 19.1333 | 19.1333 | +0.073 (+0.38%) | 32,837,806 |
| 27 Feb 2017 | CNY | 19.2533 | 19.6667 | 19 | 19.06 | 19.06 | -0.033 (-0.17%) | 33,559,015 |
| 24 Feb 2017 | CNY | 19.0933 | 19.4 | 18.9333 | 19.0933 | 19.0933 | -0.167 (-0.87%) | 40,487,874 |
| 23 Feb 2017 | CNY | 18.2 | 19.52 | 18.1333 | 19.26 | 19.26 | +0.953 (+5.21%) | 70,157,982 |
| 22 Feb 2017 | CNY | 17.9333 | 18.92 | 17.8267 | 18.3067 | 18.3067 | +0.387 (+2.16%) | 43,206,274 |
| 21 Feb 2017 | CNY | 17.6533 | 17.96 | 17.5867 | 17.92 | 17.92 | +0.367 (+2.09%) | 22,292,437 |
| 20 Feb 2017 | CNY | 17.44 | 17.6333 | 17.32 | 17.5533 | 17.5533 | +0.12 (+0.69%) | 10,549,225 |
| 17 Feb 2017 | CNY | 17.7267 | 17.7267 | 17.4067 | 17.4333 | 17.4333 | -0.293 (-1.66%) | 13,468,405 |
| 16 Feb 2017 | CNY | 17.5467 | 17.92 | 17.52 | 17.7267 | 17.7267 | +0.14 (+0.80%) | 14,595,544 |
| 15 Feb 2017 | CNY | 18.04 | 18.04 | 17.5533 | 17.5867 | 17.5867 | -0.453 (-2.51%) | 15,738,757 |
| 14 Feb 2017 | CNY | 18.0133 | 18.1 | 17.8733 | 18.04 | 18.04 | +0.027 (+0.15%) | 11,693,797 |
| 13 Feb 2017 | CNY | 17.8133 | 18.1267 | 17.7667 | 18.0133 | 18.0133 | +0.147 (+0.82%) | 15,246,093 |
| 10 Feb 2017 | CNY | 17.88 | 18.0533 | 17.6 | 17.8667 | 17.8667 | -0.013 (-0.07%) | 18,073,180 |
| 9 Feb 2017 | CNY | 17.42 | 18.46 | 17.32 | 17.88 | 17.88 | +0.467 (+2.68%) | 28,107,408 |
| 8 Feb 2017 | CNY | 17.26 | 17.46 | 17.1933 | 17.4133 | 17.4133 | +0.26 (+1.52%) | 15,809,310 |
| 7 Feb 2017 | CNY | 17.3333 | 17.4267 | 17.02 | 17.1533 | 17.1533 | -0.247 (-1.42%) | 13,833,643 |
| 6 Feb 2017 | CNY | 17.2 | 17.44 | 17.1333 | 17.4 | 17.4 | +0.14 (+0.81%) | 9,650,071 |
| 3 Feb 2017 | CNY | 17.4667 | 17.5733 | 17.2 | 17.26 | 17.26 | -0.153 (-0.88%) | 6,494,956 |
| 26 Jan 2017 | CNY | 17.3067 | 17.4133 | 17.2267 | 17.4133 | 17.4133 | +0.193 (+1.12%) | 9,254,901 |
| 25 Jan 2017 | CNY | 17.2333 | 17.3733 | 17.1533 | 17.22 | 17.22 | -0.073 (-0.42%) | 8,790,705 |
| 24 Jan 2017 | CNY | 17.2333 | 17.4 | 17.1933 | 17.2933 | 17.2933 | +0.027 (+0.15%) | 7,726,335 |
| 23 Jan 2017 | CNY | 17.2867 | 17.5067 | 17.2333 | 17.2667 | 17.2667 | +0.033 (+0.19%) | 10,258,534 |
