| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2017 | CNY | 14.86 | 15.04 | 14.78 | 14.93 | 14.93 | +0.08 (+0.54%) | 3,565,208 |
| 28 Feb 2017 | CNY | 14.64 | 14.95 | 14.64 | 14.85 | 14.85 | +0.24 (+1.64%) | 3,653,180 |
| 27 Feb 2017 | CNY | 14.72 | 14.84 | 14.61 | 14.61 | 14.61 | -0.17 (-1.15%) | 2,499,943 |
| 24 Feb 2017 | CNY | 14.8 | 14.82 | 14.6 | 14.78 | 14.78 | -0.02 (-0.14%) | 3,568,751 |
| 23 Feb 2017 | CNY | 14.55 | 14.82 | 14.55 | 14.8 | 14.8 | +0.17 (+1.16%) | 3,146,137 |
| 22 Feb 2017 | CNY | 14.7 | 14.79 | 14.5 | 14.63 | 14.63 | -0.07 (-0.48%) | 2,730,669 |
| 21 Feb 2017 | CNY | 14.51 | 14.75 | 14.51 | 14.7 | 14.7 | +0.1 (+0.68%) | 2,749,338 |
| 20 Feb 2017 | CNY | 14.39 | 14.67 | 14.39 | 14.6 | 14.6 | +0.07 (+0.48%) | 2,321,363 |
| 17 Feb 2017 | CNY | 14.61 | 14.77 | 14.5 | 14.53 | 14.53 | -0.14 (-0.95%) | 2,682,655 |
| 16 Feb 2017 | CNY | 14.54 | 14.82 | 14.48 | 14.67 | 14.67 | +0.13 (+0.89%) | 2,660,490 |
| 15 Feb 2017 | CNY | 14.89 | 14.95 | 14.43 | 14.54 | 14.54 | -0.35 (-2.35%) | 4,577,924 |
| 14 Feb 2017 | CNY | 15.1 | 15.1 | 14.83 | 14.89 | 14.89 | -0.22 (-1.46%) | 2,580,351 |
| 13 Feb 2017 | CNY | 15.08 | 15.13 | 14.8 | 15.11 | 15.11 | +0.04 (+0.27%) | 4,217,338 |
| 10 Feb 2017 | CNY | 15.04 | 15.2 | 14.83 | 15.07 | 15.07 | +0.02 (+0.13%) | 5,782,167 |
| 9 Feb 2017 | CNY | 14.68 | 15.07 | 14.67 | 15.05 | 15.05 | +0.28 (+1.90%) | 5,742,644 |
| 8 Feb 2017 | CNY | 14.64 | 14.82 | 14.41 | 14.77 | 14.77 | +0.17 (+1.16%) | 3,913,550 |
| 7 Feb 2017 | CNY | 14.63 | 14.78 | 14.44 | 14.6 | 14.6 | -0.06 (-0.41%) | 3,936,836 |
| 6 Feb 2017 | CNY | 14.4 | 14.68 | 14.25 | 14.66 | 14.66 | +0.33 (+2.30%) | 4,964,597 |
| 3 Feb 2017 | CNY | 14.56 | 14.65 | 14.26 | 14.33 | 14.33 | -0.17 (-1.17%) | 2,037,655 |
| 26 Jan 2017 | CNY | 14.43 | 14.6 | 14.35 | 14.5 | 14.5 | +0.07 (+0.49%) | 2,543,008 |
| 25 Jan 2017 | CNY | 14.78 | 14.95 | 14.4 | 14.43 | 14.43 | -0.3 (-2.04%) | 4,460,818 |
| 24 Jan 2017 | CNY | 15.19 | 15.27 | 14.62 | 14.73 | 14.73 | -0.4 (-2.64%) | 7,254,973 |
| 23 Jan 2017 | CNY | 15.45 | 15.82 | 14.86 | 15.13 | 15.13 | +0.32 (+2.16%) | 15,515,106 |
| 20 Jan 2017 | CNY | 13.98 | 14.81 | 13.92 | 14.81 | 14.81 | +1.35 (+10.03%) | 5,064,487 |
| 19 Jan 2017 | CNY | 13.28 | 13.46 | 13.08 | 13.46 | 13.46 | +0.05 (+0.37%) | 2,992,223 |
| 18 Jan 2017 | CNY | 13.69 | 13.76 | 13.38 | 13.41 | 13.41 | -0.28 (-2.05%) | 1,914,727 |
| 17 Jan 2017 | CNY | 13.58 | 13.74 | 13.2 | 13.69 | 13.69 | +0.12 (+0.88%) | 2,039,334 |
| 16 Jan 2017 | CNY | 14.19 | 14.35 | 13.06 | 13.57 | 13.57 | -0.61 (-4.30%) | 3,014,550 |
| 13 Jan 2017 | CNY | 14.65 | 14.74 | 14.18 | 14.18 | 14.18 | -0.47 (-3.21%) | 2,536,426 |
| 12 Jan 2017 | CNY | 14.83 | 14.97 | 14.6 | 14.65 | 14.65 | -0.2 (-1.35%) | 2,949,068 |
