| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2017 | CNY | 19.7188 | 19.975 | 18.8188 | 18.9063 | 18.9063 | -0.838 (-4.24%) | 52,814,083 |
| 16 Mar 2017 | CNY | 18.6125 | 19.75 | 18.6125 | 19.7438 | 19.7438 | +1.256 (+6.80%) | 61,532,841 |
| 15 Mar 2017 | CNY | 18.4688 | 18.7 | 18.4188 | 18.4875 | 18.4875 | -0.025 (-0.14%) | 10,813,297 |
| 14 Mar 2017 | CNY | 18.4938 | 18.8125 | 18.4875 | 18.5125 | 18.5125 | +0.037 (+0.20%) | 14,302,406 |
| 13 Mar 2017 | CNY | 18.5 | 18.5188 | 18.05 | 18.475 | 18.475 | -0.106 (-0.57%) | 14,126,476 |
| 10 Mar 2017 | CNY | 18.7375 | 18.8625 | 18.5813 | 18.5813 | 18.5813 | -0.163 (-0.87%) | 11,083,836 |
| 9 Mar 2017 | CNY | 18.8563 | 18.9 | 18.625 | 18.7438 | 18.7438 | -0.138 (-0.73%) | 12,516,308 |
| 8 Mar 2017 | CNY | 19.1875 | 19.25 | 18.775 | 18.8813 | 18.8813 | -0.275 (-1.44%) | 14,410,756 |
| 7 Mar 2017 | CNY | 19.175 | 19.225 | 19.0125 | 19.1563 | 19.1563 | -0.05 (-0.26%) | 14,722,547 |
| 6 Mar 2017 | CNY | 18.9625 | 19.25 | 18.7938 | 19.2063 | 19.2063 | +0.138 (+0.72%) | 20,553,792 |
| 3 Mar 2017 | CNY | 18.8063 | 19.2875 | 18.4688 | 19.0688 | 19.0688 | -0.013 (-0.07%) | 29,221,886 |
| 2 Mar 2017 | CNY | 18.8313 | 19.8 | 18.8313 | 19.0813 | 19.0813 | +0.269 (+1.43%) | 38,848,862 |
| 1 Mar 2017 | CNY | 18.8688 | 18.9875 | 18.6938 | 18.8125 | 18.8125 | -0.069 (-0.36%) | 13,557,928 |
| 28 Feb 2017 | CNY | 18.7063 | 19.0375 | 18.7063 | 18.8813 | 18.8813 | +0.175 (+0.94%) | 15,267,252 |
| 27 Feb 2017 | CNY | 18.925 | 18.975 | 18.625 | 18.7063 | 18.7063 | -0.3 (-1.58%) | 15,928,035 |
| 24 Feb 2017 | CNY | 18.9438 | 19.025 | 18.85 | 19.0063 | 19.0063 | +0.069 (+0.36%) | 12,940,062 |
| 23 Feb 2017 | CNY | 19.1625 | 19.3063 | 18.7813 | 18.9375 | 18.9375 | -0.231 (-1.21%) | 17,892,689 |
| 22 Feb 2017 | CNY | 19.4 | 19.4 | 18.9563 | 19.1688 | 19.1688 | -0.231 (-1.19%) | 21,631,606 |
| 21 Feb 2017 | CNY | 19.6188 | 19.9875 | 19.3188 | 19.4 | 19.4 | -0.225 (-1.15%) | 30,245,369 |
| 20 Feb 2017 | CNY | 19.125 | 19.8063 | 18.825 | 19.625 | 19.625 | +0.15 (+0.77%) | 38,263,166 |
| 17 Feb 2017 | CNY | 19.375 | 20.9563 | 19.3 | 19.475 | 19.475 | -0.075 (-0.38%) | 70,568,028 |
| 16 Feb 2017 | CNY | 18.6875 | 19.7063 | 18.5813 | 19.55 | 19.55 | +0.662 (+3.51%) | 49,313,499 |
| 15 Feb 2017 | CNY | 18.9438 | 19.6875 | 18.7188 | 18.8875 | 18.8875 | -0.163 (-0.85%) | 33,059,899 |
| 14 Feb 2017 | CNY | 19.125 | 19.475 | 18.9125 | 19.05 | 19.05 | +0.006 (+0.03%) | 23,208,192 |
| 13 Feb 2017 | CNY | 18.6063 | 19.3563 | 18.5625 | 19.0438 | 19.0438 | +0.231 (+1.23%) | 31,134,350 |
| 10 Feb 2017 | CNY | 18.6 | 19.3 | 18.375 | 18.8125 | 18.8125 | -0.013 (-0.07%) | 37,957,179 |
| 9 Feb 2017 | CNY | 18.3125 | 19.5625 | 18.2188 | 18.825 | 18.825 | +0.144 (+0.77%) | 64,429,009 |
| 8 Feb 2017 | CNY | 16.9688 | 18.6813 | 16.7875 | 18.6813 | 18.6813 | +1.7 (+10.01%) | 50,070,204 |
| 7 Feb 2017 | CNY | 17.0625 | 17.0875 | 16.8125 | 16.9813 | 16.9813 | -0.1 (-0.59%) | 11,627,851 |
| 6 Feb 2017 | CNY | 16.9313 | 17.0875 | 16.7563 | 17.0813 | 17.0813 | +0.156 (+0.92%) | 10,315,404 |
