| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2017 | CNY | 16.9412 | 16.9412 | 16.4471 | 16.6177 | 16.6177 | -0.135 (-0.81%) | 3,349,943 |
| 6 Apr 2017 | CNY | 17 | 17 | 16.4882 | 16.7529 | 16.7529 | +0.053 (+0.32%) | 2,392,326 |
| 5 Apr 2017 | CNY | 16.5882 | 16.8118 | 16.4294 | 16.7 | 16.7 | +0.123 (+0.75%) | 3,907,370 |
| 31 Mar 2017 | CNY | 16.7824 | 17.0412 | 16.5294 | 16.5765 | 16.5765 | -0.206 (-1.23%) | 2,669,372 |
| 30 Mar 2017 | CNY | 17.2471 | 17.3529 | 16.7765 | 16.7824 | 16.7824 | -0.665 (-3.81%) | 2,477,668 |
| 29 Mar 2017 | CNY | 17.3118 | 17.4471 | 17.0412 | 17.4471 | 17.4471 | +0.135 (+0.78%) | 3,228,908 |
| 28 Mar 2017 | CNY | 17.2412 | 17.4706 | 16.7412 | 17.3118 | 17.3118 | +0.076 (+0.44%) | 5,819,497 |
| 27 Mar 2017 | CNY | 17.8824 | 17.9882 | 17.0588 | 17.2353 | 17.2353 | -0.382 (-2.17%) | 4,210,053 |
| 24 Mar 2017 | CNY | 17.5824 | 17.7412 | 17.3529 | 17.6177 | 17.6177 | +0.041 (+0.23%) | 2,782,862 |
| 23 Mar 2017 | CNY | 17.4824 | 17.7353 | 17.3824 | 17.5765 | 17.5765 | +0.1 (+0.57%) | 3,180,650 |
| 22 Mar 2017 | CNY | 17.8529 | 17.8529 | 17.2941 | 17.4765 | 17.4765 | -0.4 (-2.24%) | 4,706,261 |
| 21 Mar 2017 | CNY | 17.1294 | 18.2353 | 17.0588 | 17.8765 | 17.8765 | +0.7 (+4.08%) | 10,495,929 |
| 20 Mar 2017 | CNY | 16.8882 | 17.1765 | 16.7059 | 17.1765 | 17.1765 | +0.353 (+2.10%) | 4,254,278 |
| 17 Mar 2017 | CNY | 16.9882 | 17.2765 | 16.8235 | 16.8235 | 16.8235 | -0.176 (-1.04%) | 5,407,003 |
| 16 Mar 2017 | CNY | 16.9412 | 17.0529 | 16.8588 | 17 | 17 | +0.059 (+0.35%) | 3,041,597 |
| 15 Mar 2017 | CNY | 16.9353 | 17.0529 | 16.8353 | 16.9412 | 16.9412 | +0.012 (+0.07%) | 1,839,386 |
| 14 Mar 2017 | CNY | 16.8824 | 17.1412 | 16.7059 | 16.9294 | 16.9294 | -0.182 (-1.07%) | 5,079,589 |
| 13 Mar 2017 | CNY | 17.2177 | 17.2177 | 16.9471 | 17.1118 | 17.1118 | -0.118 (-0.68%) | 3,082,701 |
| 10 Mar 2017 | CNY | 17.2 | 17.3059 | 16.8941 | 17.2294 | 17.2294 | +0.029 (+0.17%) | 2,621,112 |
| 9 Mar 2017 | CNY | 16.8824 | 17.2765 | 16.5471 | 17.2 | 17.2 | +0.429 (+2.56%) | 5,863,662 |
| 8 Mar 2017 | CNY | 16.8294 | 16.9529 | 16.5941 | 16.7706 | 16.7706 | -0.059 (-0.35%) | 3,364,952 |
| 7 Mar 2017 | CNY | 16.6 | 16.9 | 16.4235 | 16.8294 | 16.8294 | +0.241 (+1.45%) | 3,066,905 |
| 6 Mar 2017 | CNY | 16.1706 | 16.7529 | 16.1706 | 16.5882 | 16.5882 | +0.418 (+2.58%) | 3,869,808 |
| 3 Mar 2017 | CNY | 16.1471 | 16.4647 | 15.9412 | 16.1706 | 16.1706 | 0.0 (0.0%) | 3,389,223 |
| 2 Mar 2017 | CNY | 16.2529 | 16.5706 | 16.0647 | 16.1706 | 16.1706 | -0.082 (-0.51%) | 2,936,738 |
| 1 Mar 2017 | CNY | 16.6 | 16.6118 | 15.7118 | 16.2529 | 16.2529 | -0.735 (-4.33%) | 8,933,704 |
| 28 Feb 2017 | CNY | 17.1588 | 17.2059 | 16.6765 | 16.9882 | 16.9882 | -0.159 (-0.93%) | 6,644,373 |
| 27 Feb 2017 | CNY | 16.3294 | 17.3 | 16.1765 | 17.1471 | 17.1471 | +0.788 (+4.82%) | 8,803,655 |
| 24 Feb 2017 | CNY | 16.0471 | 16.6941 | 16.0471 | 16.3588 | 16.3588 | +0.318 (+1.98%) | 3,930,668 |
| 23 Feb 2017 | CNY | 16.0118 | 16.0588 | 15.8118 | 16.0412 | 16.0412 | 0.0 (0.0%) | 2,177,604 |
