| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2017 | CNY | 16.495 | 16.665 | 16.4 | 16.415 | 16.415 | -0.075 (-0.45%) | 1,673,728 |
| 16 Feb 2017 | CNY | 16.435 | 16.585 | 16.38 | 16.49 | 16.49 | -0.01 (-0.06%) | 2,299,754 |
| 15 Feb 2017 | CNY | 16.8 | 16.945 | 16.435 | 16.5 | 16.5 | -0.335 (-1.99%) | 2,415,590 |
| 14 Feb 2017 | CNY | 16.83 | 16.895 | 16.75 | 16.835 | 16.835 | +0.01 (+0.06%) | 2,180,612 |
| 13 Feb 2017 | CNY | 16.755 | 16.945 | 16.705 | 16.825 | 16.825 | +0.06 (+0.36%) | 1,709,390 |
| 10 Feb 2017 | CNY | 17.23 | 17.235 | 16.755 | 16.765 | 16.765 | -0.43 (-2.50%) | 2,501,680 |
| 9 Feb 2017 | CNY | 17.2 | 17.375 | 17.01 | 17.195 | 17.195 | +0.14 (+0.82%) | 3,232,804 |
| 8 Feb 2017 | CNY | 16.81 | 17.19 | 16.6 | 17.055 | 17.055 | +0.155 (+0.92%) | 3,616,236 |
| 7 Feb 2017 | CNY | 16.865 | 17.06 | 16.775 | 16.9 | 16.9 | +0.01 (+0.06%) | 2,150,800 |
| 6 Feb 2017 | CNY | 16.68 | 16.95 | 16.68 | 16.89 | 16.89 | +0.29 (+1.75%) | 1,727,318 |
| 3 Feb 2017 | CNY | 16.975 | 16.975 | 16.5 | 16.6 | 16.6 | -0.265 (-1.57%) | 1,063,412 |
| 26 Jan 2017 | CNY | 16.775 | 16.905 | 16.625 | 16.865 | 16.865 | +0.205 (+1.23%) | 1,413,128 |
| 25 Jan 2017 | CNY | 16.405 | 16.725 | 16.3 | 16.66 | 16.66 | +0.225 (+1.37%) | 1,853,058 |
| 24 Jan 2017 | CNY | 16.6 | 16.665 | 16.34 | 16.435 | 16.435 | -0.165 (-0.99%) | 1,690,800 |
| 23 Jan 2017 | CNY | 16.285 | 16.945 | 16.195 | 16.6 | 16.6 | +0.41 (+2.53%) | 3,028,870 |
| 20 Jan 2017 | CNY | 15.79 | 16.32 | 15.59 | 16.19 | 16.19 | +0.4 (+2.53%) | 2,789,560 |
| 19 Jan 2017 | CNY | 15.745 | 15.895 | 15.285 | 15.79 | 15.79 | -0.155 (-0.97%) | 3,149,416 |
| 18 Jan 2017 | CNY | 16.33 | 16.37 | 15.905 | 15.945 | 15.945 | -0.505 (-3.07%) | 3,813,020 |
| 17 Jan 2017 | CNY | 16.45 | 16.5 | 16 | 16.45 | 16.45 | +0.005 (+0.03%) | 7,386,672 |
| 16 Jan 2017 | CNY | 16.65 | 16.99 | 15.63 | 16.445 | 16.445 | -0.305 (-1.82%) | 5,727,034 |
| 13 Jan 2017 | CNY | 17.465 | 17.65 | 16.65 | 16.75 | 16.75 | -0.705 (-4.04%) | 3,811,250 |
| 12 Jan 2017 | CNY | 17.515 | 17.775 | 17.44 | 17.455 | 17.455 | -0.165 (-0.94%) | 3,051,400 |
| 11 Jan 2017 | CNY | 18.1 | 18.235 | 17.56 | 17.62 | 17.62 | -0.325 (-1.81%) | 3,429,926 |
| 10 Jan 2017 | CNY | 18.235 | 18.3 | 17.885 | 17.945 | 17.945 | -0.29 (-1.59%) | 2,343,904 |
| 9 Jan 2017 | CNY | 18.245 | 18.29 | 18.1 | 18.235 | 18.235 | +0.155 (+0.86%) | 2,359,534 |
| 6 Jan 2017 | CNY | 18.42 | 18.45 | 18.055 | 18.08 | 18.08 | -0.31 (-1.69%) | 2,638,686 |
| 5 Jan 2017 | CNY | 18.63 | 18.745 | 18.29 | 18.39 | 18.39 | -0.2 (-1.08%) | 3,228,462 |
| 4 Jan 2017 | CNY | 18.66 | 19.075 | 18.52 | 18.59 | 18.59 | -0.065 (-0.35%) | 5,111,328 |
| 3 Jan 2017 | CNY | 18.5 | 18.75 | 18.465 | 18.655 | 18.655 | -0.09 (-0.48%) | 2,941,478 |
| 30 Dec 2016 | CNY | 17.935 | 18.85 | 17.78 | 18.745 | 18.745 | +0.68 (+3.76%) | 9,327,034 |
