| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2017 | CNY | 20.48 | 20.795 | 20.36 | 20.65 | 20.65 | +0.17 (+0.83%) | 4,602,640 |
| 9 Mar 2017 | CNY | 20.895 | 20.94 | 20.235 | 20.48 | 20.48 | -0.58 (-2.75%) | 6,352,614 |
| 8 Mar 2017 | CNY | 20.915 | 21.085 | 20.68 | 21.06 | 21.06 | +0.135 (+0.65%) | 6,926,220 |
| 7 Mar 2017 | CNY | 20.6 | 20.975 | 20.39 | 20.925 | 20.925 | +0.4 (+1.95%) | 8,472,272 |
| 6 Mar 2017 | CNY | 19.8 | 20.55 | 19.8 | 20.525 | 20.525 | +0.665 (+3.35%) | 6,793,810 |
| 3 Mar 2017 | CNY | 20.155 | 20.26 | 19.83 | 19.86 | 19.86 | -0.52 (-2.55%) | 8,048,798 |
| 2 Mar 2017 | CNY | 20.235 | 20.535 | 20.09 | 20.38 | 20.38 | +0.195 (+0.97%) | 5,268,656 |
| 1 Mar 2017 | CNY | 20.49 | 20.6 | 20 | 20.185 | 20.185 | -0.295 (-1.44%) | 4,723,018 |
| 28 Feb 2017 | CNY | 20.36 | 20.48 | 19.9 | 20.48 | 20.48 | +0.145 (+0.71%) | 5,307,458 |
| 27 Feb 2017 | CNY | 20.4 | 20.64 | 20.095 | 20.335 | 20.335 | -0.26 (-1.26%) | 6,523,412 |
| 24 Feb 2017 | CNY | 20.125 | 20.9 | 20.12 | 20.595 | 20.595 | +0.495 (+2.46%) | 8,255,618 |
| 23 Feb 2017 | CNY | 19.49 | 20.24 | 19.2 | 20.1 | 20.1 | +0.555 (+2.84%) | 7,642,014 |
| 22 Feb 2017 | CNY | 19.62 | 19.74 | 19.14 | 19.545 | 19.545 | -0.23 (-1.16%) | 4,515,762 |
| 21 Feb 2017 | CNY | 19.275 | 19.85 | 19.255 | 19.775 | 19.775 | +0.415 (+2.14%) | 5,775,402 |
| 20 Feb 2017 | CNY | 19.21 | 19.45 | 18.7 | 19.36 | 19.36 | +0.06 (+0.31%) | 6,173,242 |
| 17 Feb 2017 | CNY | 19.96 | 20.2 | 19.3 | 19.3 | 19.3 | -0.68 (-3.40%) | 9,689,022 |
| 16 Feb 2017 | CNY | 20.51 | 20.695 | 19.69 | 19.98 | 19.98 | -1.125 (-5.33%) | 13,171,006 |
| 15 Feb 2017 | CNY | 20.32 | 22.485 | 20.275 | 21.105 | 21.105 | +0.665 (+3.25%) | 17,860,044 |
| 14 Feb 2017 | CNY | 19.95 | 21.43 | 19.75 | 20.44 | 20.44 | +0.2 (+0.99%) | 18,813,086 |
| 13 Feb 2017 | CNY | 18.45 | 20.24 | 18.255 | 20.24 | 20.24 | +1.84 (+10%) | 10,247,222 |
| 10 Feb 2017 | CNY | 19.14 | 19.27 | 18.375 | 18.4 | 18.4 | -0.76 (-3.97%) | 7,986,702 |
| 9 Feb 2017 | CNY | 18.955 | 19.4 | 18.83 | 19.16 | 19.16 | +0.05 (+0.26%) | 9,027,586 |
| 8 Feb 2017 | CNY | 18.5 | 19.33 | 18.325 | 19.11 | 19.11 | +0.66 (+3.58%) | 10,933,530 |
| 7 Feb 2017 | CNY | 18.65 | 18.655 | 18.09 | 18.45 | 18.45 | -0.345 (-1.84%) | 8,906,362 |
| 6 Feb 2017 | CNY | 17.875 | 18.845 | 17.875 | 18.795 | 18.795 | +1 (+5.62%) | 11,330,956 |
| 3 Feb 2017 | CNY | 18.2 | 18.215 | 17.74 | 17.795 | 17.795 | -0.455 (-2.49%) | 6,359,748 |
| 26 Jan 2017 | CNY | 18.4 | 18.4 | 17.915 | 18.25 | 18.25 | +0.055 (+0.30%) | 8,618,372 |
| 25 Jan 2017 | CNY | 17.425 | 18.335 | 17.28 | 18.195 | 18.195 | +0.565 (+3.20%) | 10,100,160 |
| 24 Jan 2017 | CNY | 17.505 | 18.435 | 17.405 | 17.63 | 17.63 | -0.06 (-0.34%) | 11,448,814 |
| 23 Jan 2017 | CNY | 16.85 | 17.915 | 16.84 | 17.69 | 17.69 | +0.73 (+4.30%) | 11,960,176 |
