| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2017 | CNY | 19.5848 | 20.083 | 19.2422 | 19.7232 | 19.7232 | +0.332 (+1.71%) | 4,227,994 |
| 9 Mar 2017 | CNY | 20.2318 | 20.2318 | 19.3702 | 19.391 | 19.391 | -0.972 (-4.77%) | 6,117,814 |
| 8 Mar 2017 | CNY | 20.2422 | 20.5017 | 19.9619 | 20.3633 | 20.3633 | +0.132 (+0.65%) | 4,862,109 |
| 7 Mar 2017 | CNY | 20.5848 | 20.7266 | 20.1211 | 20.2318 | 20.2318 | -0.256 (-1.25%) | 6,381,596 |
| 6 Mar 2017 | CNY | 20.9343 | 21.0381 | 20.173 | 20.4879 | 20.4879 | -0.671 (-3.17%) | 8,810,303 |
| 3 Mar 2017 | CNY | 22.4914 | 23.0934 | 20.4879 | 21.1592 | 21.1592 | -1.021 (-4.60%) | 20,747,723 |
| 2 Mar 2017 | CNY | 19.9446 | 22.1799 | 19.3772 | 22.1799 | 22.1799 | +2.017 (+10.01%) | 18,826,864 |
| 1 Mar 2017 | CNY | 19.0311 | 20.8305 | 18.692 | 20.1626 | 20.1626 | +1.028 (+5.37%) | 10,411,196 |
| 28 Feb 2017 | CNY | 19.0346 | 20 | 18.519 | 19.135 | 19.135 | +0.948 (+5.21%) | 7,749,063 |
| 13 Feb 2017 | CNY | 17.9308 | 18.263 | 17.7889 | 18.1869 | 18.1869 | +0.311 (+1.74%) | 2,648,436 |
| 10 Feb 2017 | CNY | 18.2318 | 18.2318 | 17.7889 | 17.8754 | 17.8754 | -0.356 (-1.95%) | 2,960,227 |
| 9 Feb 2017 | CNY | 18.3253 | 18.4429 | 18.0692 | 18.2318 | 18.2318 | -0.066 (-0.36%) | 2,743,147 |
| 8 Feb 2017 | CNY | 18.1661 | 18.4914 | 18.0277 | 18.2976 | 18.2976 | +0.028 (+0.15%) | 3,611,396 |
| 7 Feb 2017 | CNY | 17.5813 | 19.09 | 17.5087 | 18.2699 | 18.2699 | +0.692 (+3.94%) | 5,534,113 |
| 6 Feb 2017 | CNY | 17.3875 | 17.5952 | 17.2007 | 17.5779 | 17.5779 | +0.208 (+1.20%) | 3,189,190 |
| 3 Feb 2017 | CNY | 17.0173 | 17.782 | 16.8443 | 17.3702 | 17.3702 | +0.311 (+1.83%) | 3,752,734 |
| 26 Jan 2017 | CNY | 17.173 | 17.564 | 16.9862 | 17.0588 | 17.0588 | -0.014 (-0.08%) | 3,421,528 |
| 25 Jan 2017 | CNY | 16.609 | 17.2318 | 16.609 | 17.0727 | 17.0727 | +0.55 (+3.33%) | 4,951,150 |
| 24 Jan 2017 | CNY | 17.6747 | 17.7266 | 16.4222 | 16.5225 | 16.5225 | -1.228 (-6.92%) | 6,232,863 |
| 23 Jan 2017 | CNY | 17.6471 | 17.9619 | 17.5398 | 17.7509 | 17.7509 | -0.003 (-0.02%) | 4,199,334 |
| 20 Jan 2017 | CNY | 17.4048 | 18.0657 | 17.2318 | 17.7543 | 17.7543 | +0.208 (+1.18%) | 5,038,472 |
| 19 Jan 2017 | CNY | 18.7786 | 18.7786 | 17.3356 | 17.5467 | 17.5467 | -1.232 (-6.56%) | 7,964,490 |
| 18 Jan 2017 | CNY | 20.5882 | 20.5882 | 18.7786 | 18.7786 | 18.7786 | -2.087 (-10.00%) | 10,000,998 |
| 17 Jan 2017 | CNY | 20.8789 | 21.5709 | 20.8651 | 20.8651 | 20.8651 | -2.318 (-10.00%) | 11,435,325 |
| 1 Nov 2016 | CNY | 22.7197 | 23.4914 | 22.4498 | 23.1834 | 23.1834 | +0.453 (+1.99%) | 6,537,870 |
| 31 Oct 2016 | CNY | 23.3529 | 23.3529 | 22.4914 | 22.7301 | 22.7301 | -0.529 (-2.28%) | 4,574,817 |
| 28 Oct 2016 | CNY | 23.0657 | 23.8754 | 22.6471 | 23.2595 | 23.2595 | +0.08 (+0.34%) | 9,999,717 |
| 27 Oct 2016 | CNY | 23.1488 | 23.4568 | 22.5709 | 23.1799 | 23.1799 | -0.225 (-0.96%) | 6,927,069 |
| 26 Oct 2016 | CNY | 22.4914 | 24.1038 | 22.4914 | 23.4048 | 23.4048 | +0.761 (+3.36%) | 15,365,202 |
| 25 Oct 2016 | CNY | 22 | 22.9619 | 21.9516 | 22.6436 | 22.6436 | +0.574 (+2.60%) | 9,285,523 |
