| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2017 | CNY | 19.7232 | 19.7613 | 18.6851 | 19.2215 | 19.2215 | -0.436 (-2.22%) | 6,662,643 |
| 27 Mar 2017 | CNY | 18.8581 | 20.1177 | 18.8581 | 19.6574 | 19.6574 | +1.294 (+7.05%) | 13,831,016 |
| 24 Mar 2017 | CNY | 18.5156 | 19.1938 | 18.2491 | 18.3633 | 18.3633 | -0.315 (-1.69%) | 8,008,178 |
| 23 Mar 2017 | CNY | 18.8581 | 20 | 18.2734 | 18.6782 | 18.6782 | -0.298 (-1.57%) | 10,661,311 |
| 22 Mar 2017 | CNY | 18.2353 | 19.3391 | 18.1384 | 18.9758 | 18.9758 | +0.429 (+2.31%) | 13,903,275 |
| 21 Mar 2017 | CNY | 18.1557 | 19.0865 | 18.0727 | 18.5467 | 18.5467 | -0.512 (-2.69%) | 13,742,993 |
| 20 Mar 2017 | CNY | 16.8478 | 19.0588 | 16.8478 | 19.0588 | 19.0588 | +1.734 (+10.01%) | 17,439,967 |
| 17 Mar 2017 | CNY | 15.2249 | 17.7474 | 15.2249 | 17.3253 | 17.3253 | +0.82 (+4.97%) | 27,975,153 |
| 10 Jan 2017 | CNY | 14.955 | 16.5052 | 14.8824 | 16.5052 | 16.5052 | +1.502 (+10.01%) | 6,714,990 |
| 9 Jan 2017 | CNY | 14.8789 | 15.128 | 14.827 | 15.0035 | 15.0035 | +0.066 (+0.44%) | 1,329,689 |
| 6 Jan 2017 | CNY | 14.4568 | 15.0865 | 14.4568 | 14.9377 | 14.9377 | +0.273 (+1.86%) | 3,498,243 |
| 5 Jan 2017 | CNY | 14.5329 | 14.737 | 14.4741 | 14.6644 | 14.6644 | +0.069 (+0.47%) | 1,909,535 |
| 4 Jan 2017 | CNY | 14.1799 | 14.5952 | 14.1592 | 14.5952 | 14.5952 | +0.422 (+2.98%) | 2,142,183 |
| 3 Jan 2017 | CNY | 14.1384 | 14.3529 | 13.9654 | 14.173 | 14.173 | +0.035 (+0.24%) | 1,108,812 |
| 30 Dec 2016 | CNY | 14.2941 | 14.4637 | 14.083 | 14.1384 | 14.1384 | -0.176 (-1.23%) | 911,621 |
| 29 Dec 2016 | CNY | 14.1523 | 14.4221 | 14.0484 | 14.3149 | 14.3149 | +0.111 (+0.78%) | 1,561,316 |
| 28 Dec 2016 | CNY | 14.4637 | 14.5675 | 14.0761 | 14.2042 | 14.2042 | -0.052 (-0.36%) | 2,315,921 |
| 27 Dec 2016 | CNY | 14.3529 | 14.5848 | 14.2215 | 14.2561 | 14.2561 | -0.097 (-0.67%) | 1,470,602 |
| 26 Dec 2016 | CNY | 14.1696 | 14.391 | 14.09 | 14.3529 | 14.3529 | -0.007 (-0.05%) | 1,726,341 |
| 23 Dec 2016 | CNY | 13.9481 | 14.4983 | 13.8408 | 14.3599 | 14.3599 | +0.412 (+2.95%) | 3,915,002 |
| 22 Dec 2016 | CNY | 13.7024 | 14.0692 | 13.6955 | 13.9481 | 13.9481 | +0.166 (+1.21%) | 3,710,846 |
| 21 Dec 2016 | CNY | 13.8997 | 13.917 | 13.7197 | 13.782 | 13.782 | -0.007 (-0.05%) | 2,086,383 |
| 20 Dec 2016 | CNY | 13.5986 | 13.9066 | 13.4706 | 13.7889 | 13.7889 | +0.152 (+1.12%) | 2,861,189 |
| 19 Dec 2016 | CNY | 13.6678 | 13.91 | 13.4429 | 13.6367 | 13.6367 | -0.1 (-0.73%) | 3,204,472 |
| 16 Dec 2016 | CNY | 13.8581 | 13.9446 | 13.5744 | 13.737 | 13.737 | -0.249 (-1.78%) | 2,524,666 |
| 15 Dec 2016 | CNY | 13.3149 | 14.0657 | 12.9758 | 13.9862 | 13.9862 | +0.457 (+3.38%) | 6,268,542 |
| 14 Dec 2016 | CNY | 13.5017 | 14.4083 | 13.391 | 13.5294 | 13.5294 | +0.028 (+0.21%) | 9,809,154 |
| 13 Dec 2016 | CNY | 14.654 | 14.6782 | 13.173 | 13.5017 | 13.5017 | -1.135 (-7.75%) | 12,984,602 |
| 12 Dec 2016 | CNY | 14.2076 | 15.3875 | 14.2076 | 14.6367 | 14.6367 | +0.432 (+3.04%) | 11,475,880 |
| 9 Dec 2016 | CNY | 14.4291 | 14.4948 | 14.0761 | 14.2042 | 14.2042 | -0.242 (-1.68%) | 2,266,468 |
