| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2017 | CNY | 17.8235 | 18.1618 | 17.8235 | 17.9971 | 17.9971 | +0.203 (+1.14%) | 4,483,406 |
| 22 Feb 2017 | CNY | 17.7677 | 18.1441 | 17.5882 | 17.7941 | 17.7941 | +0.026 (+0.15%) | 5,191,052 |
| 21 Feb 2017 | CNY | 17.0735 | 18.0882 | 17.0206 | 17.7677 | 17.7677 | +0.703 (+4.12%) | 5,643,160 |
| 20 Feb 2017 | CNY | 17.4853 | 17.6088 | 16.8824 | 17.0647 | 17.0647 | -0.421 (-2.41%) | 3,865,120 |
| 17 Feb 2017 | CNY | 18.0882 | 18.0882 | 17.3882 | 17.4853 | 17.4853 | -0.462 (-2.57%) | 3,240,342 |
| 16 Feb 2017 | CNY | 18.1206 | 18.1206 | 17.8412 | 17.9471 | 17.9471 | -0.215 (-1.18%) | 3,518,850 |
| 15 Feb 2017 | CNY | 18.4559 | 18.7324 | 17.9471 | 18.1618 | 18.1618 | -0.335 (-1.81%) | 7,391,838 |
| 14 Feb 2017 | CNY | 17.9353 | 18.5441 | 17.8824 | 18.4971 | 18.4971 | +0.526 (+2.93%) | 8,863,684 |
| 13 Feb 2017 | CNY | 17.6912 | 18.2294 | 17.6912 | 17.9706 | 17.9706 | +0.279 (+1.58%) | 5,531,980 |
| 10 Feb 2017 | CNY | 17.9706 | 18.0882 | 17.6529 | 17.6912 | 17.6912 | -0.438 (-2.42%) | 5,899,785 |
| 9 Feb 2017 | CNY | 17.2647 | 18.7647 | 17.1471 | 18.1294 | 18.1294 | +0.835 (+4.83%) | 11,197,706 |
| 8 Feb 2017 | CNY | 17.0882 | 17.3529 | 16.8029 | 17.2941 | 17.2941 | +0.182 (+1.07%) | 3,930,060 |
| 7 Feb 2017 | CNY | 17.3882 | 17.3882 | 17.0206 | 17.1118 | 17.1118 | -0.276 (-1.59%) | 3,895,662 |
| 6 Feb 2017 | CNY | 17.1912 | 17.4 | 17.1706 | 17.3882 | 17.3882 | +0.194 (+1.13%) | 2,839,122 |
| 3 Feb 2017 | CNY | 17.4324 | 17.6088 | 17.1588 | 17.1941 | 17.1941 | -0.162 (-0.93%) | 2,573,436 |
| 26 Jan 2017 | CNY | 17.4059 | 17.4382 | 17.1794 | 17.3559 | 17.3559 | -0.056 (-0.32%) | 3,785,798 |
| 25 Jan 2017 | CNY | 16.6794 | 17.6029 | 16.6794 | 17.4118 | 17.4118 | +0.644 (+3.84%) | 6,596,924 |
| 24 Jan 2017 | CNY | 16.8971 | 16.9588 | 16.6765 | 16.7677 | 16.7677 | -0.082 (-0.49%) | 2,721,414 |
| 23 Jan 2017 | CNY | 16.7206 | 17.1059 | 16.7206 | 16.85 | 16.85 | +0.162 (+0.97%) | 3,837,794 |
| 20 Jan 2017 | CNY | 16.1765 | 16.9088 | 16.1412 | 16.6882 | 16.6882 | +0.3 (+1.83%) | 4,821,200 |
| 19 Jan 2017 | CNY | 16.15 | 16.9382 | 15.9118 | 16.3882 | 16.3882 | +0.212 (+1.31%) | 5,379,663 |
| 18 Jan 2017 | CNY | 16.8529 | 16.8529 | 16.1765 | 16.1765 | 16.1765 | -0.762 (-4.50%) | 3,830,392 |
| 17 Jan 2017 | CNY | 16.1294 | 17.2353 | 15.6706 | 16.9382 | 16.9382 | +0.406 (+2.45%) | 6,802,743 |
| 16 Jan 2017 | CNY | 16.8824 | 16.9794 | 15.1912 | 16.5324 | 16.5324 | -0.347 (-2.06%) | 7,947,816 |
| 13 Jan 2017 | CNY | 17.6088 | 17.7618 | 16.6706 | 16.8794 | 16.8794 | -0.75 (-4.25%) | 6,063,356 |
| 12 Jan 2017 | CNY | 18.0118 | 18.2794 | 17.4559 | 17.6294 | 17.6294 | -0.209 (-1.17%) | 4,642,162 |
| 11 Jan 2017 | CNY | 18.9353 | 18.9353 | 17.8382 | 17.8382 | 17.8382 | -1.156 (-6.09%) | 6,633,882 |
| 10 Jan 2017 | CNY | 18.9941 | 19.1618 | 18.8559 | 18.9941 | 18.9941 | +0.024 (+0.12%) | 3,345,688 |
| 9 Jan 2017 | CNY | 19.4706 | 19.5294 | 18.8235 | 18.9706 | 18.9706 | -0.703 (-3.57%) | 5,973,531 |
| 6 Jan 2017 | CNY | 20.0147 | 20.4559 | 19.6735 | 19.6735 | 19.6735 | -0.327 (-1.63%) | 5,617,881 |
