| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2017 | CNY | 16.0933 | 16.2867 | 15.98 | 16.0867 | 16.0867 | +0.073 (+0.46%) | 4,828,998 |
| 16 Mar 2017 | CNY | 15.9133 | 16.2267 | 15.8933 | 16.0133 | 16.0133 | +0.127 (+0.80%) | 3,371,823 |
| 15 Mar 2017 | CNY | 15.9133 | 16.0533 | 15.8533 | 15.8867 | 15.8867 | -0.027 (-0.17%) | 1,714,890 |
| 14 Mar 2017 | CNY | 15.9867 | 16.1 | 15.8333 | 15.9133 | 15.9133 | -0.073 (-0.46%) | 2,706,810 |
| 13 Mar 2017 | CNY | 15.84 | 16.0133 | 15.6067 | 15.9867 | 15.9867 | +0.147 (+0.93%) | 3,141,369 |
| 10 Mar 2017 | CNY | 16.0733 | 16.22 | 15.84 | 15.84 | 15.84 | -0.293 (-1.82%) | 2,857,710 |
| 9 Mar 2017 | CNY | 16.1467 | 16.3 | 16.08 | 16.1333 | 16.1333 | -0.04 (-0.25%) | 2,661,889 |
| 8 Mar 2017 | CNY | 15.9533 | 16.2533 | 15.8733 | 16.1733 | 16.1733 | +0.22 (+1.38%) | 3,918,988 |
| 7 Mar 2017 | CNY | 15.9467 | 16.04 | 15.8333 | 15.9533 | 15.9533 | +0.02 (+0.13%) | 2,562,747 |
| 6 Mar 2017 | CNY | 15.7667 | 15.9333 | 15.5867 | 15.9333 | 15.9333 | +0.293 (+1.88%) | 3,694,264 |
| 3 Mar 2017 | CNY | 15.6267 | 15.7733 | 15.5467 | 15.64 | 15.64 | +0.027 (+0.17%) | 2,735,455 |
| 2 Mar 2017 | CNY | 15.5867 | 15.7533 | 15.4667 | 15.6133 | 15.6133 | 0.0 (0.0%) | 3,461,725 |
| 1 Mar 2017 | CNY | 15.96 | 16.1133 | 15.6067 | 15.6133 | 15.6133 | -0.5 (-3.10%) | 6,331,116 |
| 28 Feb 2017 | CNY | 15.9867 | 16.6667 | 15.9 | 16.1133 | 16.1133 | +0.24 (+1.51%) | 4,144,767 |
| 17 Feb 2017 | CNY | 15.9 | 16.4 | 15.8267 | 15.8733 | 15.8733 | -0.013 (-0.08%) | 3,340,999 |
| 16 Feb 2017 | CNY | 15.8 | 16.0267 | 15.7333 | 15.8867 | 15.8867 | +0.087 (+0.55%) | 2,299,776 |
| 15 Feb 2017 | CNY | 15.9933 | 16.1667 | 15.7333 | 15.8 | 15.8 | -0.18 (-1.13%) | 2,903,338 |
| 14 Feb 2017 | CNY | 15.9733 | 16.1667 | 15.8733 | 15.98 | 15.98 | +0.053 (+0.33%) | 1,656,115 |
| 13 Feb 2017 | CNY | 15.9333 | 16.16 | 15.76 | 15.9267 | 15.9267 | -0.047 (-0.29%) | 1,842,087 |
| 10 Feb 2017 | CNY | 15.9133 | 16.0333 | 15.74 | 15.9733 | 15.9733 | +0.06 (+0.38%) | 2,120,977 |
| 9 Feb 2017 | CNY | 15.7533 | 16.0867 | 15.7267 | 15.9133 | 15.9133 | +0.14 (+0.89%) | 1,764,802 |
| 8 Feb 2017 | CNY | 15.62 | 15.8133 | 15.4733 | 15.7733 | 15.7733 | +0.14 (+0.90%) | 1,971,018 |
| 7 Feb 2017 | CNY | 15.5533 | 15.86 | 15.4067 | 15.6333 | 15.6333 | +0.013 (+0.09%) | 1,690,333 |
| 6 Feb 2017 | CNY | 15.1933 | 15.6333 | 15.14 | 15.62 | 15.62 | +0.427 (+2.81%) | 2,149,386 |
| 3 Feb 2017 | CNY | 15.2 | 15.2 | 14.8333 | 15.1933 | 15.1933 | +0.02 (+0.13%) | 1,269,783 |
| 26 Jan 2017 | CNY | 15.12 | 15.3 | 15.02 | 15.1733 | 15.1733 | +0.12 (+0.80%) | 1,347,175 |
| 25 Jan 2017 | CNY | 15.0133 | 15.16 | 14.8667 | 15.0533 | 15.0533 | +0.047 (+0.31%) | 1,636,900 |
| 24 Jan 2017 | CNY | 15.2333 | 15.2533 | 14.8933 | 15.0067 | 15.0067 | -0.16 (-1.05%) | 1,965,925 |
| 23 Jan 2017 | CNY | 14.9333 | 15.4933 | 14.8267 | 15.1667 | 15.1667 | +0.007 (+0.04%) | 2,528,571 |
| 20 Jan 2017 | CNY | 14.4333 | 15.2533 | 14.3667 | 15.16 | 15.16 | +0.607 (+4.17%) | 2,452,378 |
