| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2017 | CNY | 22.385 | 22.8 | 22.29 | 22.44 | 22.44 | +0.04 (+0.18%) | 7,719,636 |
| 13 Mar 2017 | CNY | 21.81 | 22.42 | 21.435 | 22.4 | 22.4 | +0.6 (+2.75%) | 8,259,396 |
| 10 Mar 2017 | CNY | 22.18 | 22.19 | 21.65 | 21.8 | 21.8 | -0.75 (-3.33%) | 11,402,480 |
| 9 Mar 2017 | CNY | 22.91 | 23.4 | 22.545 | 22.55 | 22.55 | -0.415 (-1.81%) | 8,080,462 |
| 8 Mar 2017 | CNY | 22.91 | 23.745 | 22.905 | 22.965 | 22.965 | -0.015 (-0.07%) | 9,860,588 |
| 7 Mar 2017 | CNY | 23.485 | 23.58 | 22.9 | 22.98 | 22.98 | -0.375 (-1.61%) | 11,323,412 |
| 6 Mar 2017 | CNY | 22.05 | 23.41 | 21.95 | 23.355 | 23.355 | +1.38 (+6.28%) | 13,822,836 |
| 3 Mar 2017 | CNY | 21.1 | 22.215 | 20.905 | 21.975 | 21.975 | +0.76 (+3.58%) | 13,250,920 |
| 2 Mar 2017 | CNY | 20.985 | 21.495 | 20.59 | 21.215 | 21.215 | +0.23 (+1.10%) | 7,861,346 |
| 1 Mar 2017 | CNY | 21.15 | 21.325 | 20.95 | 20.985 | 20.985 | -0.2 (-0.94%) | 3,790,906 |
| 28 Feb 2017 | CNY | 20.765 | 21.24 | 20.655 | 21.185 | 21.185 | +0.285 (+1.36%) | 4,678,554 |
| 27 Feb 2017 | CNY | 21.255 | 21.675 | 20.9 | 20.9 | 20.9 | -0.33 (-1.55%) | 6,331,836 |
| 24 Feb 2017 | CNY | 20.845 | 21.42 | 20.625 | 21.23 | 21.23 | +0.37 (+1.77%) | 6,544,478 |
| 23 Feb 2017 | CNY | 20.94 | 20.945 | 20.505 | 20.86 | 20.86 | +0.015 (+0.07%) | 5,008,958 |
| 22 Feb 2017 | CNY | 20.63 | 20.895 | 20.53 | 20.845 | 20.845 | +0.25 (+1.21%) | 5,665,216 |
| 21 Feb 2017 | CNY | 20.325 | 20.625 | 20.15 | 20.595 | 20.595 | +0.395 (+1.96%) | 3,942,726 |
| 20 Feb 2017 | CNY | 20.51 | 20.51 | 19.75 | 20.2 | 20.2 | -0.375 (-1.82%) | 4,940,234 |
| 17 Feb 2017 | CNY | 20.495 | 21.335 | 20.42 | 20.575 | 20.575 | +0.035 (+0.17%) | 8,859,040 |
| 16 Feb 2017 | CNY | 20.015 | 20.575 | 19.94 | 20.54 | 20.54 | +0.285 (+1.41%) | 4,781,246 |
| 15 Feb 2017 | CNY | 20.065 | 20.725 | 19.965 | 20.255 | 20.255 | +0.185 (+0.92%) | 7,478,682 |
| 14 Feb 2017 | CNY | 20.025 | 20.185 | 19.855 | 20.07 | 20.07 | -0.01 (-0.05%) | 3,462,232 |
| 13 Feb 2017 | CNY | 19.55 | 20.225 | 19.45 | 20.08 | 20.08 | +0.475 (+2.42%) | 4,660,956 |
| 10 Feb 2017 | CNY | 19.925 | 20.075 | 19.595 | 19.605 | 19.605 | -0.435 (-2.17%) | 4,196,596 |
| 9 Feb 2017 | CNY | 19.9 | 20.38 | 19.825 | 20.04 | 20.04 | +0.065 (+0.33%) | 5,547,218 |
| 8 Feb 2017 | CNY | 19.6 | 20.05 | 19.505 | 19.975 | 19.975 | +0.315 (+1.60%) | 4,407,340 |
| 7 Feb 2017 | CNY | 19.91 | 19.91 | 19.515 | 19.66 | 19.66 | -0.33 (-1.65%) | 3,569,828 |
| 6 Feb 2017 | CNY | 19.235 | 20.005 | 19.235 | 19.99 | 19.99 | +0.805 (+4.20%) | 5,658,254 |
| 3 Feb 2017 | CNY | 19.3 | 19.41 | 19.015 | 19.185 | 19.185 | -0.185 (-0.96%) | 1,825,288 |
| 26 Jan 2017 | CNY | 19.345 | 19.47 | 19.205 | 19.37 | 19.37 | +0.12 (+0.62%) | 2,237,882 |
| 25 Jan 2017 | CNY | 18.795 | 19.395 | 18.75 | 19.25 | 19.25 | +0.37 (+1.96%) | 2,910,060 |
