| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2017 | CNY | 17.592 | 18.2121 | 17.4181 | 17.9513 | 17.9513 | +0.27 (+1.52%) | 15,069,602 |
| 14 Mar 2017 | CNY | 17.1487 | 17.8644 | 17.1168 | 17.6818 | 17.6818 | +0.469 (+2.73%) | 13,437,131 |
| 13 Mar 2017 | CNY | 17.1718 | 17.3515 | 16.517 | 17.2124 | 17.2124 | -0.081 (-0.47%) | 7,541,632 |
| 10 Mar 2017 | CNY | 17.1255 | 17.6355 | 17.1255 | 17.2935 | 17.2935 | +0.087 (+0.51%) | 8,261,635 |
| 9 Mar 2017 | CNY | 17.0385 | 17.2935 | 16.9313 | 17.2066 | 17.2066 | +0.07 (+0.41%) | 4,779,503 |
| 8 Mar 2017 | CNY | 17.3399 | 17.5601 | 17.082 | 17.1371 | 17.1371 | -0.194 (-1.12%) | 6,044,205 |
| 7 Mar 2017 | CNY | 17.0733 | 17.5746 | 17.0385 | 17.3312 | 17.3312 | +0.174 (+1.01%) | 8,083,625 |
| 6 Mar 2017 | CNY | 16.9516 | 17.2182 | 16.7082 | 17.1573 | 17.1573 | +0.072 (+0.42%) | 9,297,694 |
| 3 Mar 2017 | CNY | 18.1078 | 18.1107 | 17.0675 | 17.0849 | 17.0849 | -1.081 (-5.95%) | 13,983,752 |
| 2 Mar 2017 | CNY | 17.2675 | 18.9945 | 17.1052 | 18.1658 | 18.1658 | +0.811 (+4.68%) | 21,218,528 |
| 1 Mar 2017 | CNY | 16.8212 | 17.4703 | 16.6039 | 17.3544 | 17.3544 | +0.542 (+3.22%) | 7,854,058 |
| 28 Feb 2017 | CNY | 16.7777 | 16.885 | 16.6329 | 16.8125 | 16.8125 | +0.064 (+0.38%) | 3,019,973 |
| 27 Feb 2017 | CNY | 17.0849 | 17.2848 | 16.743 | 16.7488 | 16.7488 | -0.287 (-1.68%) | 5,329,237 |
| 24 Feb 2017 | CNY | 17.0994 | 17.6702 | 16.9864 | 17.0356 | 17.0356 | -0.188 (-1.09%) | 8,401,783 |
| 23 Feb 2017 | CNY | 16.3083 | 17.8499 | 16.0881 | 17.224 | 17.224 | +0.988 (+6.09%) | 16,608,969 |
| 22 Feb 2017 | CNY | 16.3489 | 16.4068 | 16.1316 | 16.2359 | 16.2359 | -0.194 (-1.18%) | 3,521,973 |
| 21 Feb 2017 | CNY | 15.9403 | 16.5083 | 15.9403 | 16.43 | 16.43 | +0.49 (+3.07%) | 5,064,173 |
| 20 Feb 2017 | CNY | 16.3199 | 16.3837 | 15.7925 | 15.9403 | 15.9403 | -0.383 (-2.34%) | 5,374,998 |
| 17 Feb 2017 | CNY | 16.5662 | 16.7777 | 16.3141 | 16.3228 | 16.3228 | -0.24 (-1.45%) | 4,887,892 |
| 16 Feb 2017 | CNY | 16.6821 | 16.7633 | 16.4068 | 16.5633 | 16.5633 | -0.22 (-1.31%) | 6,310,098 |
| 15 Feb 2017 | CNY | 16.9226 | 17.1545 | 16.743 | 16.7835 | 16.7835 | -0.214 (-1.26%) | 6,802,690 |
| 14 Feb 2017 | CNY | 16.8937 | 17.2095 | 16.8096 | 16.998 | 16.998 | +0.165 (+0.98%) | 5,739,616 |
| 13 Feb 2017 | CNY | 16.6618 | 17.0907 | 16.5546 | 16.8328 | 16.8328 | +0.171 (+1.03%) | 5,804,416 |
| 10 Feb 2017 | CNY | 17.1487 | 17.2269 | 16.6618 | 16.6618 | 16.6618 | -0.713 (-4.10%) | 8,944,570 |
| 9 Feb 2017 | CNY | 17.2704 | 17.8093 | 17.2675 | 17.3747 | 17.3747 | -0.055 (-0.32%) | 9,153,805 |
| 8 Feb 2017 | CNY | 17.3834 | 17.4355 | 16.8299 | 17.4297 | 17.4297 | +0.015 (+0.08%) | 9,516,035 |
| 7 Feb 2017 | CNY | 18.1368 | 18.1368 | 17.2877 | 17.4152 | 17.4152 | -0.739 (-4.07%) | 12,206,048 |
| 6 Feb 2017 | CNY | 18.0817 | 18.3425 | 17.9021 | 18.1542 | 18.1542 | +0.043 (+0.24%) | 20,362,905 |
| 3 Feb 2017 | CNY | 16.4561 | 18.1107 | 16.0881 | 18.1107 | 18.1107 | +1.646 (+10.00%) | 16,045,276 |
| 26 Jan 2017 | CNY | 16.6097 | 16.7951 | 16.4039 | 16.4648 | 16.4648 | -0.142 (-0.86%) | 2,776,950 |
