| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | CNY | 15.35 | 15.82 | 15.01 | 15.78 | 15.78 | -0.05 (-0.32%) | 5,148,605 |
| 31 Mar 2017 | CNY | 16.03 | 16.3 | 15.72 | 15.83 | 15.83 | +0.12 (+0.76%) | 10,696,961 |
| 30 Mar 2017 | CNY | 15.62 | 15.71 | 15.33 | 15.71 | 15.71 | +0.03 (+0.19%) | 1,779,232 |
| 29 Mar 2017 | CNY | 15.48 | 15.68 | 15.27 | 15.68 | 15.68 | +0.21 (+1.36%) | 2,441,076 |
| 28 Mar 2017 | CNY | 15.42 | 15.5 | 15.28 | 15.47 | 15.47 | -0.02 (-0.13%) | 1,103,215 |
| 27 Mar 2017 | CNY | 15.61 | 15.71 | 15.42 | 15.49 | 15.49 | -0.1 (-0.64%) | 1,732,034 |
| 24 Mar 2017 | CNY | 15.48 | 15.7 | 15.42 | 15.59 | 15.59 | +0.14 (+0.91%) | 2,528,957 |
| 23 Mar 2017 | CNY | 15.28 | 15.56 | 15.28 | 15.45 | 15.45 | +0.18 (+1.18%) | 2,192,828 |
| 22 Mar 2017 | CNY | 15.4 | 15.47 | 15.21 | 15.27 | 15.27 | -0.22 (-1.42%) | 1,963,496 |
| 21 Mar 2017 | CNY | 15.46 | 15.68 | 15.38 | 15.49 | 15.49 | +0.02 (+0.13%) | 2,043,487 |
| 20 Mar 2017 | CNY | 15.35 | 15.47 | 15.25 | 15.47 | 15.47 | +0.05 (+0.32%) | 2,187,898 |
| 17 Mar 2017 | CNY | 15.36 | 15.98 | 15.25 | 15.42 | 15.42 | +0.06 (+0.39%) | 4,063,964 |
| 16 Mar 2017 | CNY | 15.23 | 15.36 | 15.15 | 15.36 | 15.36 | +0.14 (+0.92%) | 1,461,220 |
| 15 Mar 2017 | CNY | 15.36 | 15.42 | 15.15 | 15.22 | 15.22 | -0.14 (-0.91%) | 1,282,445 |
| 14 Mar 2017 | CNY | 15.29 | 15.63 | 15.2 | 15.36 | 15.36 | +0.14 (+0.92%) | 2,100,250 |
| 13 Mar 2017 | CNY | 15.15 | 15.32 | 15.15 | 15.22 | 15.22 | -0.01 (-0.07%) | 1,655,349 |
| 10 Mar 2017 | CNY | 15.39 | 15.44 | 15.21 | 15.23 | 15.23 | -0.16 (-1.04%) | 1,373,134 |
| 9 Mar 2017 | CNY | 15.6 | 15.69 | 15.29 | 15.39 | 15.39 | -0.31 (-1.97%) | 2,242,774 |
| 8 Mar 2017 | CNY | 15.5 | 15.81 | 15.4 | 15.7 | 15.7 | +0.12 (+0.77%) | 7,241,434 |
| 7 Mar 2017 | CNY | 15.52 | 15.68 | 15.35 | 15.58 | 15.58 | +0.05 (+0.32%) | 4,541,741 |
| 6 Mar 2017 | CNY | 15.27 | 15.6 | 15.27 | 15.53 | 15.53 | +0.22 (+1.44%) | 3,399,888 |
| 3 Mar 2017 | CNY | 15.09 | 15.31 | 15.01 | 15.31 | 15.31 | +0.19 (+1.26%) | 3,244,796 |
| 2 Mar 2017 | CNY | 15.52 | 15.67 | 15.06 | 15.12 | 15.12 | -0.43 (-2.77%) | 3,569,160 |
| 1 Mar 2017 | CNY | 15.51 | 15.67 | 15.5 | 15.55 | 15.55 | +0.04 (+0.26%) | 1,768,400 |
| 28 Feb 2017 | CNY | 15.73 | 15.76 | 15.45 | 15.51 | 15.51 | -0.27 (-1.71%) | 2,668,970 |
| 27 Feb 2017 | CNY | 15.79 | 16.15 | 15.6 | 15.78 | 15.78 | -0.02 (-0.13%) | 7,434,664 |
| 24 Feb 2017 | CNY | 15.97 | 16.01 | 15.62 | 15.8 | 15.8 | -0.41 (-2.53%) | 4,109,595 |
| 23 Feb 2017 | CNY | 15.47 | 17.03 | 15.36 | 16.21 | 16.21 | +0.73 (+4.72%) | 11,541,786 |
| 22 Feb 2017 | CNY | 15.72 | 15.72 | 15.35 | 15.48 | 15.48 | -0.09 (-0.58%) | 1,054,205 |
| 21 Feb 2017 | CNY | 15.37 | 15.68 | 15.3 | 15.57 | 15.57 | +0.2 (+1.30%) | 1,430,161 |
