| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2017 | CNY | 18.18 | 18.28 | 18.15 | 18.26 | 18.26 | +0.08 (+0.44%) | 1,377,934 |
| 17 Feb 2017 | CNY | 18.08 | 18.44 | 18.04 | 18.18 | 18.18 | +0.1 (+0.55%) | 2,226,087 |
| 16 Feb 2017 | CNY | 17.92 | 18.21 | 17.92 | 18.08 | 18.08 | -0.01 (-0.06%) | 2,049,799 |
| 15 Feb 2017 | CNY | 18.49 | 18.5 | 17.98 | 18.09 | 18.09 | -0.34 (-1.84%) | 2,607,510 |
| 14 Feb 2017 | CNY | 18.59 | 18.59 | 18.3 | 18.43 | 18.43 | -0.16 (-0.86%) | 2,190,073 |
| 13 Feb 2017 | CNY | 18.53 | 18.68 | 18.45 | 18.59 | 18.59 | +0.02 (+0.11%) | 1,795,106 |
| 10 Feb 2017 | CNY | 18.75 | 18.81 | 18.53 | 18.57 | 18.57 | -0.3 (-1.59%) | 2,627,433 |
| 9 Feb 2017 | CNY | 18.65 | 19.35 | 18.65 | 18.87 | 18.87 | +0.23 (+1.23%) | 4,649,856 |
| 8 Feb 2017 | CNY | 18.69 | 18.69 | 18.38 | 18.64 | 18.64 | +0.11 (+0.59%) | 1,317,963 |
| 7 Feb 2017 | CNY | 18.75 | 18.75 | 18.44 | 18.53 | 18.53 | -0.16 (-0.86%) | 1,489,523 |
| 6 Feb 2017 | CNY | 18.53 | 18.71 | 18.53 | 18.69 | 18.69 | +0.16 (+0.86%) | 1,212,903 |
| 3 Feb 2017 | CNY | 18.6 | 18.73 | 18.43 | 18.53 | 18.53 | +0.04 (+0.22%) | 912,920 |
| 26 Jan 2017 | CNY | 18.41 | 18.65 | 18.41 | 18.49 | 18.49 | +0.08 (+0.43%) | 1,008,246 |
| 25 Jan 2017 | CNY | 18.57 | 18.76 | 18.4 | 18.41 | 18.41 | -0.16 (-0.86%) | 1,733,963 |
| 24 Jan 2017 | CNY | 18.9 | 18.98 | 18.42 | 18.57 | 18.57 | -0.35 (-1.85%) | 1,935,768 |
| 23 Jan 2017 | CNY | 18.6 | 19.08 | 18.6 | 18.92 | 18.92 | +0.14 (+0.75%) | 2,078,227 |
| 20 Jan 2017 | CNY | 18.72 | 19.29 | 18.53 | 18.78 | 18.78 | +0.05 (+0.27%) | 3,544,315 |
| 19 Jan 2017 | CNY | 18.81 | 19.29 | 18.66 | 18.73 | 18.73 | -0.56 (-2.90%) | 6,022,542 |
| 18 Jan 2017 | CNY | 17.57 | 19.29 | 17.3 | 19.29 | 19.29 | +1.75 (+9.98%) | 10,764,512 |
| 17 Jan 2017 | CNY | 17.59 | 17.72 | 16.8 | 17.54 | 17.54 | -0.02 (-0.11%) | 2,579,630 |
| 16 Jan 2017 | CNY | 18.95 | 19.18 | 17.06 | 17.56 | 17.56 | -1.39 (-7.34%) | 3,780,756 |
| 13 Jan 2017 | CNY | 19.12 | 19.31 | 18.85 | 18.95 | 18.95 | -0.17 (-0.89%) | 1,363,045 |
| 12 Jan 2017 | CNY | 19.41 | 19.49 | 19.1 | 19.12 | 19.12 | -0.27 (-1.39%) | 1,246,459 |
| 11 Jan 2017 | CNY | 19.7 | 19.7 | 19.38 | 19.39 | 19.39 | -0.18 (-0.92%) | 1,253,215 |
| 10 Jan 2017 | CNY | 19.85 | 19.85 | 19.51 | 19.57 | 19.57 | -0.3 (-1.51%) | 1,894,991 |
| 9 Jan 2017 | CNY | 19.37 | 19.98 | 19.37 | 19.87 | 19.87 | +0.5 (+2.58%) | 3,026,944 |
| 6 Jan 2017 | CNY | 19.77 | 19.85 | 19.36 | 19.37 | 19.37 | -0.39 (-1.97%) | 1,851,665 |
| 5 Jan 2017 | CNY | 19.85 | 20.09 | 19.74 | 19.76 | 19.76 | -0.17 (-0.85%) | 2,178,431 |
| 4 Jan 2017 | CNY | 19.76 | 20 | 19.73 | 19.93 | 19.93 | -0.01 (-0.05%) | 2,686,127 |
| 3 Jan 2017 | CNY | 19.68 | 20.45 | 19.45 | 19.94 | 19.94 | +0.42 (+2.15%) | 5,103,660 |
