| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2017 | CNY | 14.1111 | 14.2489 | 14.0044 | 14.2356 | 14.2356 | +0.12 (+0.85%) | 3,534,385 |
| 6 Mar 2017 | CNY | 13.9556 | 14.12 | 13.8356 | 14.1156 | 14.1156 | +0.138 (+0.99%) | 3,485,630 |
| 3 Mar 2017 | CNY | 14 | 14.0756 | 13.8311 | 13.9778 | 13.9778 | -0.027 (-0.19%) | 2,485,023 |
| 2 Mar 2017 | CNY | 14.0489 | 14.2578 | 14 | 14.0044 | 14.0044 | -0.142 (-1.01%) | 3,090,699 |
| 1 Mar 2017 | CNY | 14.1333 | 14.28 | 14.0889 | 14.1467 | 14.1467 | -0.098 (-0.69%) | 3,080,697 |
| 28 Feb 2017 | CNY | 13.9733 | 14.2889 | 13.96 | 14.2444 | 14.2444 | +0.378 (+2.72%) | 5,095,935 |
| 27 Feb 2017 | CNY | 14.0933 | 14.2311 | 13.8222 | 13.8667 | 13.8667 | -0.231 (-1.64%) | 3,335,872 |
| 24 Feb 2017 | CNY | 13.8133 | 14.1333 | 13.8133 | 14.0978 | 14.0978 | +0.218 (+1.57%) | 3,776,512 |
| 23 Feb 2017 | CNY | 13.8 | 13.9378 | 13.7733 | 13.88 | 13.88 | -0.071 (-0.51%) | 3,928,592 |
| 22 Feb 2017 | CNY | 13.8489 | 14.0756 | 13.68 | 13.9511 | 13.9511 | +0.053 (+0.38%) | 5,433,583 |
| 21 Feb 2017 | CNY | 13.5111 | 13.9022 | 13.5111 | 13.8978 | 13.8978 | +0.222 (+1.62%) | 5,114,567 |
| 20 Feb 2017 | CNY | 13.64 | 13.7556 | 13.3822 | 13.6756 | 13.6756 | +0.093 (+0.69%) | 4,792,266 |
| 17 Feb 2017 | CNY | 14.0978 | 14.0978 | 13.3467 | 13.5822 | 13.5822 | -0.516 (-3.66%) | 11,220,255 |
| 16 Feb 2017 | CNY | 14.7556 | 15.0533 | 14 | 14.0978 | 14.0978 | -1.231 (-8.03%) | 20,091,847 |
| 15 Feb 2017 | CNY | 15.5511 | 16.4089 | 15.3289 | 15.3289 | 15.3289 | -0.427 (-2.71%) | 24,713,095 |
| 14 Feb 2017 | CNY | 15.32 | 15.7911 | 14.9156 | 15.7556 | 15.7556 | +0.325 (+2.10%) | 13,535,919 |
| 13 Feb 2017 | CNY | 15.2311 | 15.9467 | 15.2311 | 15.4311 | 15.4311 | +0.107 (+0.70%) | 13,890,298 |
| 10 Feb 2017 | CNY | 15.12 | 15.6311 | 15.12 | 15.3244 | 15.3244 | +0.031 (+0.20%) | 6,905,540 |
| 9 Feb 2017 | CNY | 14.5867 | 15.9556 | 14.5111 | 15.2933 | 15.2933 | +0.747 (+5.13%) | 18,288,020 |
| 8 Feb 2017 | CNY | 14.3644 | 14.5778 | 14.2444 | 14.5467 | 14.5467 | +0.107 (+0.74%) | 4,094,966 |
| 7 Feb 2017 | CNY | 14.5778 | 14.6311 | 14.3644 | 14.44 | 14.44 | -0.173 (-1.19%) | 3,756,825 |
| 6 Feb 2017 | CNY | 14.5067 | 14.6356 | 14.4978 | 14.6133 | 14.6133 | +0.107 (+0.73%) | 3,904,517 |
| 3 Feb 2017 | CNY | 14.3733 | 14.5867 | 14.3156 | 14.5067 | 14.5067 | +0.169 (+1.18%) | 3,236,433 |
| 26 Jan 2017 | CNY | 14.3111 | 14.5022 | 14.2489 | 14.3378 | 14.3378 | -0.018 (-0.12%) | 2,926,982 |
| 25 Jan 2017 | CNY | 14.3556 | 14.5022 | 14.3111 | 14.3556 | 14.3556 | +0.022 (+0.16%) | 3,642,642 |
| 24 Jan 2017 | CNY | 14.4444 | 14.5244 | 14.2667 | 14.3333 | 14.3333 | +0.058 (+0.40%) | 4,608,157 |
| 23 Jan 2017 | CNY | 14.2889 | 14.6222 | 14.2222 | 14.2756 | 14.2756 | +0.053 (+0.38%) | 5,475,375 |
| 20 Jan 2017 | CNY | 14.1778 | 14.4222 | 13.9556 | 14.2222 | 14.2222 | 0.0 (0.0%) | 6,772,720 |
| 19 Jan 2017 | CNY | 14.5733 | 14.5733 | 13.6889 | 14.2222 | 14.2222 | -0.649 (-4.36%) | 12,196,347 |
| 18 Jan 2017 | CNY | 14.3333 | 14.9333 | 14 | 14.8711 | 14.8711 | +0.622 (+4.37%) | 24,592,223 |
