| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2017 | CNY | 19.5536 | 20.2991 | 18.7634 | 19.4821 | 19.4821 | -0.268 (-1.36%) | 17,436,896 |
| 9 Mar 2017 | CNY | 17.9598 | 19.75 | 17.4152 | 19.75 | 19.75 | +1.795 (+9.99%) | 14,819,777 |
| 8 Mar 2017 | CNY | 17.4554 | 18.9241 | 17.4152 | 17.9554 | 17.9554 | +0.5 (+2.86%) | 8,127,262 |
| 7 Mar 2017 | CNY | 17.4152 | 17.625 | 17.2143 | 17.4554 | 17.4554 | +0.045 (+0.26%) | 4,778,502 |
| 6 Mar 2017 | CNY | 16.7321 | 17.5313 | 16.7321 | 17.4107 | 17.4107 | +0.674 (+4.03%) | 6,086,192 |
| 3 Mar 2017 | CNY | 16.4911 | 16.7768 | 16.1964 | 16.7366 | 16.7366 | +0.174 (+1.05%) | 3,081,668 |
| 2 Mar 2017 | CNY | 16.8304 | 16.8973 | 16.4955 | 16.5625 | 16.5625 | -0.232 (-1.38%) | 3,500,011 |
| 1 Mar 2017 | CNY | 16.6473 | 16.942 | 16.6473 | 16.7946 | 16.7946 | +0.147 (+0.88%) | 3,153,964 |
| 28 Feb 2017 | CNY | 16.5179 | 16.6652 | 16.3036 | 16.6473 | 16.6473 | -0.018 (-0.11%) | 2,676,694 |
| 27 Feb 2017 | CNY | 16.7679 | 17.1071 | 16.6652 | 16.6652 | 16.6652 | -0.103 (-0.61%) | 3,301,699 |
| 24 Feb 2017 | CNY | 16.6116 | 16.8571 | 16.5357 | 16.7679 | 16.7679 | +0.098 (+0.59%) | 3,217,509 |
| 23 Feb 2017 | CNY | 16.5179 | 16.875 | 16.5179 | 16.6696 | 16.6696 | +0.188 (+1.14%) | 2,954,698 |
| 22 Feb 2017 | CNY | 16.808 | 16.808 | 16.4196 | 16.4821 | 16.4821 | -0.375 (-2.22%) | 3,401,912 |
| 21 Feb 2017 | CNY | 16.6875 | 17 | 16.4286 | 16.8571 | 16.8571 | +0.286 (+1.72%) | 3,801,855 |
| 20 Feb 2017 | CNY | 17.1741 | 17.4063 | 16.0714 | 16.5714 | 16.5714 | -0.652 (-3.78%) | 6,508,080 |
| 17 Feb 2017 | CNY | 17.7679 | 17.8125 | 17.192 | 17.2232 | 17.2232 | -0.603 (-3.38%) | 6,619,594 |
| 16 Feb 2017 | CNY | 17.1607 | 17.9866 | 17.0179 | 17.8259 | 17.8259 | +0.415 (+2.38%) | 12,466,847 |
| 15 Feb 2017 | CNY | 16.9643 | 17.7232 | 16.6518 | 17.4107 | 17.4107 | +0.362 (+2.12%) | 10,838,712 |
| 14 Feb 2017 | CNY | 16.0938 | 17.7232 | 16.0759 | 17.0491 | 17.0491 | +0.888 (+5.50%) | 11,215,355 |
| 13 Feb 2017 | CNY | 15.7321 | 16.1607 | 15.6295 | 16.1607 | 16.1607 | +0.42 (+2.67%) | 3,650,769 |
| 10 Feb 2017 | CNY | 15.9866 | 16.067 | 15.6696 | 15.7411 | 15.7411 | -0.268 (-1.67%) | 2,642,364 |
| 9 Feb 2017 | CNY | 15.8929 | 16.1964 | 15.8929 | 16.0089 | 16.0089 | -0.045 (-0.28%) | 3,552,702 |
| 8 Feb 2017 | CNY | 15.5313 | 16.183 | 15.4911 | 16.0536 | 16.0536 | +0.433 (+2.77%) | 4,679,783 |
| 7 Feb 2017 | CNY | 15.5759 | 15.7634 | 15.2589 | 15.6205 | 15.6205 | +0.049 (+0.32%) | 3,203,450 |
| 6 Feb 2017 | CNY | 15.1652 | 15.625 | 15.0045 | 15.5714 | 15.5714 | +0.478 (+3.16%) | 3,023,332 |
| 3 Feb 2017 | CNY | 15.2723 | 15.3527 | 14.9777 | 15.0938 | 15.0938 | -0.165 (-1.08%) | 1,413,791 |
| 26 Jan 2017 | CNY | 15.1563 | 15.308 | 15.0893 | 15.2589 | 15.2589 | +0.205 (+1.36%) | 2,138,032 |
| 25 Jan 2017 | CNY | 14.8482 | 15.0982 | 14.7768 | 15.0536 | 15.0536 | +0.237 (+1.60%) | 1,949,973 |
| 24 Jan 2017 | CNY | 15.2455 | 15.3259 | 14.7455 | 14.817 | 14.817 | -0.428 (-2.81%) | 1,681,494 |
| 23 Jan 2017 | CNY | 15.183 | 15.4732 | 15.0491 | 15.2455 | 15.2455 | +0.071 (+0.47%) | 2,320,501 |
