| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | CNY | 16.15 | 16.28 | 16.01 | 16.28 | 16.28 | +0.19 (+1.18%) | 6,082,537 |
| 17 Mar 2017 | CNY | 16.23 | 16.39 | 16.09 | 16.09 | 16.09 | -0.15 (-0.92%) | 10,732,652 |
| 16 Mar 2017 | CNY | 16.08 | 16.3 | 16.08 | 16.24 | 16.24 | +0.06 (+0.37%) | 8,686,655 |
| 15 Mar 2017 | CNY | 16.1 | 16.26 | 16.04 | 16.18 | 16.18 | -0.01 (-0.06%) | 7,742,752 |
| 14 Mar 2017 | CNY | 16.38 | 16.4 | 16.14 | 16.19 | 16.19 | -0.19 (-1.16%) | 7,696,927 |
| 13 Mar 2017 | CNY | 16.38 | 16.44 | 16.18 | 16.38 | 16.38 | -0.04 (-0.24%) | 9,645,155 |
| 10 Mar 2017 | CNY | 16.41 | 16.52 | 16.32 | 16.42 | 16.42 | +0.01 (+0.06%) | 4,980,343 |
| 9 Mar 2017 | CNY | 16.6 | 16.63 | 16.35 | 16.41 | 16.41 | -0.23 (-1.38%) | 7,935,140 |
| 8 Mar 2017 | CNY | 16.8 | 16.97 | 16.62 | 16.64 | 16.64 | -0.11 (-0.66%) | 10,335,970 |
| 7 Mar 2017 | CNY | 16.72 | 16.75 | 16.56 | 16.75 | 16.75 | +0.06 (+0.36%) | 8,816,029 |
| 6 Mar 2017 | CNY | 16.38 | 16.73 | 16.28 | 16.69 | 16.69 | +0.31 (+1.89%) | 11,187,908 |
| 3 Mar 2017 | CNY | 16.19 | 16.44 | 16.05 | 16.38 | 16.38 | +0.15 (+0.92%) | 5,724,520 |
| 2 Mar 2017 | CNY | 16.51 | 16.58 | 16.19 | 16.23 | 16.23 | -0.17 (-1.04%) | 5,494,656 |
| 1 Mar 2017 | CNY | 16.45 | 16.54 | 16.31 | 16.4 | 16.4 | -0.11 (-0.67%) | 7,227,241 |
| 28 Feb 2017 | CNY | 16.6 | 16.62 | 16.31 | 16.51 | 16.51 | +0.21 (+1.29%) | 6,235,384 |
| 27 Feb 2017 | CNY | 16.52 | 16.62 | 16.25 | 16.3 | 16.3 | -0.2 (-1.21%) | 7,544,056 |
| 24 Feb 2017 | CNY | 16.38 | 16.56 | 16.23 | 16.5 | 16.5 | +0.13 (+0.79%) | 9,368,821 |
| 23 Feb 2017 | CNY | 16.2 | 16.45 | 16.04 | 16.37 | 16.37 | +0.13 (+0.80%) | 9,462,451 |
| 22 Feb 2017 | CNY | 16.34 | 16.37 | 16.13 | 16.24 | 16.24 | -0.07 (-0.43%) | 6,733,474 |
| 21 Feb 2017 | CNY | 16.13 | 16.44 | 16 | 16.31 | 16.31 | +0.21 (+1.30%) | 9,107,155 |
| 20 Feb 2017 | CNY | 15.96 | 16.1 | 15.85 | 16.1 | 16.1 | +0.16 (+1.00%) | 5,116,171 |
| 17 Feb 2017 | CNY | 16.2 | 16.3 | 15.88 | 15.94 | 15.94 | -0.29 (-1.79%) | 5,659,746 |
| 16 Feb 2017 | CNY | 16.13 | 16.29 | 16.05 | 16.23 | 16.23 | +0.08 (+0.50%) | 4,463,947 |
| 15 Feb 2017 | CNY | 16.6 | 16.7 | 16.09 | 16.15 | 16.15 | -0.49 (-2.94%) | 8,872,078 |
| 14 Feb 2017 | CNY | 16.7 | 16.86 | 16.53 | 16.64 | 16.64 | -0.19 (-1.13%) | 7,154,520 |
| 13 Feb 2017 | CNY | 16.47 | 17.97 | 16.47 | 16.83 | 16.83 | +0.36 (+2.19%) | 10,556,877 |
| 10 Feb 2017 | CNY | 16.68 | 16.7 | 16.42 | 16.47 | 16.47 | -0.21 (-1.26%) | 5,105,059 |
| 9 Feb 2017 | CNY | 16.51 | 16.77 | 16.51 | 16.68 | 16.68 | +0.12 (+0.72%) | 6,044,185 |
| 8 Feb 2017 | CNY | 16.29 | 16.56 | 16.22 | 16.56 | 16.56 | +0.21 (+1.28%) | 3,903,266 |
| 7 Feb 2017 | CNY | 16.53 | 16.56 | 16.21 | 16.35 | 16.35 | -0.21 (-1.27%) | 3,629,464 |
