| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | CNY | 17.93 | 18.33 | 17.61 | 17.79 | 17.79 | -0.05 (-0.28%) | 7,739,769 |
| 17 Mar 2017 | CNY | 18 | 18.49 | 17.82 | 17.84 | 17.84 | +0.32 (+1.83%) | 17,153,412 |
| 16 Mar 2017 | CNY | 17.77 | 17.77 | 17.4 | 17.52 | 17.52 | -0.02 (-0.11%) | 5,578,685 |
| 15 Mar 2017 | CNY | 18.17 | 18.17 | 17.43 | 17.54 | 17.54 | -0.62 (-3.41%) | 7,983,508 |
| 14 Mar 2017 | CNY | 17.91 | 18.46 | 17.91 | 18.16 | 18.16 | +0.26 (+1.45%) | 6,078,653 |
| 13 Mar 2017 | CNY | 18.05 | 18.18 | 17.63 | 17.9 | 17.9 | -0.15 (-0.83%) | 4,902,298 |
| 10 Mar 2017 | CNY | 18.3 | 18.3 | 18.05 | 18.05 | 18.05 | -0.01 (-0.06%) | 2,715,472 |
| 9 Mar 2017 | CNY | 18.23 | 18.27 | 18.01 | 18.06 | 18.06 | -0.05 (-0.28%) | 2,600,729 |
| 8 Mar 2017 | CNY | 18.38 | 18.66 | 18.1 | 18.11 | 18.11 | -0.15 (-0.82%) | 6,561,391 |
| 7 Mar 2017 | CNY | 17.79 | 18.48 | 17.79 | 18.26 | 18.26 | +0.49 (+2.76%) | 9,848,957 |
| 6 Mar 2017 | CNY | 17.72 | 17.9 | 17.61 | 17.77 | 17.77 | +0.04 (+0.23%) | 3,425,139 |
| 3 Mar 2017 | CNY | 17.63 | 17.8 | 17.52 | 17.73 | 17.73 | 0.0 (0.0%) | 3,612,223 |
| 2 Mar 2017 | CNY | 17.81 | 17.88 | 17.37 | 17.73 | 17.73 | -0.06 (-0.34%) | 8,813,504 |
| 1 Mar 2017 | CNY | 17.64 | 18.1 | 17.45 | 17.79 | 17.79 | +0.05 (+0.28%) | 11,651,315 |
| 28 Feb 2017 | CNY | 17.04 | 17.88 | 16.88 | 17.74 | 17.74 | +0.82 (+4.85%) | 11,763,153 |
| 27 Feb 2017 | CNY | 16.89 | 17.17 | 16.74 | 16.92 | 16.92 | +0.02 (+0.12%) | 6,751,333 |
| 24 Feb 2017 | CNY | 16.34 | 17.07 | 16.2 | 16.9 | 16.9 | +0.56 (+3.43%) | 8,544,872 |
| 23 Feb 2017 | CNY | 16.41 | 16.58 | 16.18 | 16.34 | 16.34 | -0.18 (-1.09%) | 8,256,374 |
| 22 Feb 2017 | CNY | 17 | 17.01 | 16.35 | 16.52 | 16.52 | -0.47 (-2.77%) | 11,013,413 |
| 21 Feb 2017 | CNY | 16.86 | 17.04 | 16.85 | 16.99 | 16.99 | 0.0 (0.0%) | 7,041,757 |
| 20 Feb 2017 | CNY | 16.85 | 17.16 | 16.85 | 16.99 | 16.99 | -0.02 (-0.12%) | 5,727,122 |
| 17 Feb 2017 | CNY | 17.05 | 17.12 | 16.9 | 17.01 | 17.01 | +0.01 (+0.06%) | 3,905,221 |
| 16 Feb 2017 | CNY | 16.96 | 17.06 | 16.9 | 17 | 17 | -0.02 (-0.12%) | 3,599,974 |
| 15 Feb 2017 | CNY | 16.85 | 17.14 | 16.76 | 17.02 | 17.02 | +0.12 (+0.71%) | 5,320,076 |
| 14 Feb 2017 | CNY | 17.03 | 17.03 | 16.8 | 16.9 | 16.9 | -0.14 (-0.82%) | 4,748,828 |
| 13 Feb 2017 | CNY | 17.04 | 17.35 | 16.87 | 17.04 | 17.04 | -0.08 (-0.47%) | 7,187,731 |
| 10 Feb 2017 | CNY | 17.01 | 17.39 | 16.88 | 17.12 | 17.12 | +0.08 (+0.47%) | 7,805,296 |
| 9 Feb 2017 | CNY | 16.05 | 17.29 | 16.01 | 17.04 | 17.04 | +0.89 (+5.51%) | 13,933,418 |
| 8 Feb 2017 | CNY | 16 | 16.15 | 15.84 | 16.15 | 16.15 | +0.14 (+0.87%) | 5,038,161 |
| 7 Feb 2017 | CNY | 16.02 | 16.09 | 15.84 | 16.01 | 16.01 | +0.01 (+0.06%) | 7,024,541 |
