| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | CNY | 13.85 | 14.39 | 13.81 | 14.24 | 14.24 | +0.27 (+1.93%) | 8,926,410 |
| 17 Mar 2017 | CNY | 13.93 | 14.2 | 13.79 | 13.97 | 13.97 | +0.02 (+0.14%) | 8,353,827 |
| 16 Mar 2017 | CNY | 13.83 | 14.1 | 13.77 | 13.95 | 13.95 | +0.19 (+1.38%) | 6,316,685 |
| 15 Mar 2017 | CNY | 13.88 | 13.94 | 13.68 | 13.76 | 13.76 | -0.16 (-1.15%) | 4,122,006 |
| 14 Mar 2017 | CNY | 13.91 | 14.26 | 13.83 | 13.92 | 13.92 | -0.01 (-0.07%) | 5,142,273 |
| 13 Mar 2017 | CNY | 13.87 | 14.05 | 13.72 | 13.93 | 13.93 | -0.01 (-0.07%) | 4,009,174 |
| 10 Mar 2017 | CNY | 13.77 | 14.11 | 13.68 | 13.94 | 13.94 | +0.11 (+0.80%) | 6,493,588 |
| 9 Mar 2017 | CNY | 14.13 | 14.2 | 13.54 | 13.83 | 13.83 | -0.38 (-2.67%) | 13,412,654 |
| 8 Mar 2017 | CNY | 14.55 | 14.55 | 14.18 | 14.21 | 14.21 | -0.33 (-2.27%) | 7,731,295 |
| 7 Mar 2017 | CNY | 14.55 | 14.67 | 14.38 | 14.54 | 14.54 | -0.01 (-0.07%) | 6,522,638 |
| 6 Mar 2017 | CNY | 14.37 | 14.76 | 14.23 | 14.55 | 14.55 | +0.2 (+1.39%) | 8,322,154 |
| 3 Mar 2017 | CNY | 14.05 | 14.4 | 14.05 | 14.35 | 14.35 | -0.1 (-0.69%) | 8,105,848 |
| 2 Mar 2017 | CNY | 14.25 | 14.65 | 14.21 | 14.45 | 14.45 | +0.19 (+1.33%) | 11,149,123 |
| 1 Mar 2017 | CNY | 14.38 | 14.47 | 14.2 | 14.26 | 14.26 | -0.27 (-1.86%) | 9,094,733 |
| 28 Feb 2017 | CNY | 14.48 | 14.62 | 14.26 | 14.53 | 14.53 | +0.03 (+0.21%) | 9,872,073 |
| 27 Feb 2017 | CNY | 14.15 | 14.93 | 14.12 | 14.5 | 14.5 | +0.44 (+3.13%) | 22,584,765 |
| 24 Feb 2017 | CNY | 13.8 | 14.43 | 13.8 | 14.06 | 14.06 | +0.24 (+1.74%) | 13,196,090 |
| 23 Feb 2017 | CNY | 14.15 | 14.26 | 13.71 | 13.82 | 13.82 | -0.38 (-2.68%) | 10,381,988 |
| 22 Feb 2017 | CNY | 13.9 | 14.38 | 13.87 | 14.2 | 14.2 | +0.27 (+1.94%) | 11,400,493 |
| 21 Feb 2017 | CNY | 13.86 | 14.04 | 13.82 | 13.93 | 13.93 | +0.01 (+0.07%) | 7,872,558 |
| 20 Feb 2017 | CNY | 14.18 | 14.27 | 13.7 | 13.92 | 13.92 | -0.38 (-2.66%) | 13,354,343 |
| 17 Feb 2017 | CNY | 14.61 | 14.64 | 14.28 | 14.3 | 14.3 | -0.37 (-2.52%) | 11,972,109 |
| 16 Feb 2017 | CNY | 14.65 | 14.8 | 14.36 | 14.67 | 14.67 | -0.11 (-0.74%) | 17,886,926 |
| 15 Feb 2017 | CNY | 14.35 | 14.88 | 14.1 | 14.78 | 14.78 | +0.47 (+3.28%) | 26,401,777 |
| 14 Feb 2017 | CNY | 14.52 | 14.78 | 14.16 | 14.31 | 14.31 | -0.16 (-1.11%) | 14,517,243 |
| 13 Feb 2017 | CNY | 14.26 | 14.49 | 14.01 | 14.47 | 14.47 | +0.22 (+1.54%) | 15,107,101 |
| 10 Feb 2017 | CNY | 14.5 | 14.58 | 14.22 | 14.25 | 14.25 | -0.3 (-2.06%) | 16,697,072 |
| 9 Feb 2017 | CNY | 14.42 | 14.58 | 14.3 | 14.55 | 14.55 | -0.05 (-0.34%) | 21,479,050 |
| 8 Feb 2017 | CNY | 14.55 | 14.99 | 14.5 | 14.6 | 14.6 | -0.1 (-0.68%) | 27,697,450 |
| 7 Feb 2017 | CNY | 14.71 | 14.8 | 14.48 | 14.7 | 14.7 | -0.24 (-1.61%) | 30,092,329 |
