| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2017 | CNY | 20.51 | 20.85 | 20.4 | 20.42 | 20.42 | +0.12 (+0.59%) | 4,001,154 |
| 7 Mar 2017 | CNY | 20.35 | 20.56 | 20.08 | 20.3 | 20.3 | -0.13 (-0.64%) | 3,640,585 |
| 6 Mar 2017 | CNY | 20.22 | 20.72 | 20.2 | 20.43 | 20.43 | +0.21 (+1.04%) | 5,226,526 |
| 3 Mar 2017 | CNY | 19.62 | 20.59 | 19.56 | 20.22 | 20.22 | +0.58 (+2.95%) | 6,101,735 |
| 2 Mar 2017 | CNY | 19.78 | 19.89 | 19.51 | 19.64 | 19.64 | -0.09 (-0.46%) | 2,485,965 |
| 1 Mar 2017 | CNY | 19.58 | 19.84 | 19.5 | 19.73 | 19.73 | +0.14 (+0.71%) | 2,397,435 |
| 28 Feb 2017 | CNY | 19.4 | 19.63 | 19.36 | 19.59 | 19.59 | +0.16 (+0.82%) | 1,354,729 |
| 27 Feb 2017 | CNY | 19.73 | 19.84 | 19.42 | 19.43 | 19.43 | -0.26 (-1.32%) | 1,857,184 |
| 24 Feb 2017 | CNY | 19.75 | 19.8 | 19.46 | 19.69 | 19.69 | +0.04 (+0.20%) | 2,327,563 |
| 23 Feb 2017 | CNY | 19.37 | 19.73 | 19.22 | 19.65 | 19.65 | +0.28 (+1.45%) | 3,026,707 |
| 22 Feb 2017 | CNY | 19.39 | 19.66 | 19.27 | 19.37 | 19.37 | +0.02 (+0.10%) | 2,747,588 |
| 21 Feb 2017 | CNY | 19.07 | 19.43 | 19 | 19.35 | 19.35 | +0.29 (+1.52%) | 2,072,503 |
| 20 Feb 2017 | CNY | 19.1 | 19.21 | 18.88 | 19.06 | 19.06 | -0.04 (-0.21%) | 1,636,768 |
| 17 Feb 2017 | CNY | 19.45 | 19.61 | 19.1 | 19.1 | 19.1 | -0.39 (-2.00%) | 1,553,474 |
| 16 Feb 2017 | CNY | 19.24 | 19.54 | 19.23 | 19.49 | 19.49 | +0.16 (+0.83%) | 1,581,449 |
| 15 Feb 2017 | CNY | 19.72 | 19.73 | 19.24 | 19.33 | 19.33 | -0.39 (-1.98%) | 2,160,711 |
| 14 Feb 2017 | CNY | 19.62 | 19.8 | 19.56 | 19.72 | 19.72 | +0.09 (+0.46%) | 1,554,438 |
| 13 Feb 2017 | CNY | 19.47 | 19.75 | 19.44 | 19.63 | 19.63 | +0.06 (+0.31%) | 1,217,687 |
| 10 Feb 2017 | CNY | 19.83 | 19.83 | 19.51 | 19.57 | 19.57 | -0.18 (-0.91%) | 1,630,348 |
| 9 Feb 2017 | CNY | 19.28 | 19.89 | 19.28 | 19.75 | 19.75 | +0.41 (+2.12%) | 2,944,971 |
| 8 Feb 2017 | CNY | 19.27 | 19.39 | 19.08 | 19.34 | 19.34 | +0.1 (+0.52%) | 1,212,788 |
| 7 Feb 2017 | CNY | 19.29 | 19.42 | 19.15 | 19.24 | 19.24 | -0.09 (-0.47%) | 1,195,017 |
| 6 Feb 2017 | CNY | 19.17 | 19.35 | 19.15 | 19.33 | 19.33 | +0.18 (+0.94%) | 1,186,546 |
| 3 Feb 2017 | CNY | 19.3 | 19.3 | 19.05 | 19.15 | 19.15 | -0.06 (-0.31%) | 735,509 |
| 26 Jan 2017 | CNY | 19.09 | 19.24 | 19 | 19.21 | 19.21 | +0.19 (+1.00%) | 763,764 |
| 25 Jan 2017 | CNY | 18.9 | 19.2 | 18.9 | 19.02 | 19.02 | +0.12 (+0.63%) | 1,120,427 |
| 24 Jan 2017 | CNY | 19.3 | 19.38 | 18.9 | 18.9 | 18.9 | -0.37 (-1.92%) | 1,337,352 |
| 23 Jan 2017 | CNY | 19.43 | 19.52 | 19.14 | 19.27 | 19.27 | -0.12 (-0.62%) | 2,658,622 |
| 20 Jan 2017 | CNY | 18.34 | 20.08 | 18.2 | 19.39 | 19.39 | +1.14 (+6.25%) | 4,289,417 |
| 19 Jan 2017 | CNY | 18.43 | 18.43 | 18.11 | 18.25 | 18.25 | -0.09 (-0.49%) | 819,350 |
