| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2017 | CNY | 16.04 | 16.08 | 15.7267 | 15.7533 | 15.7533 | -0.287 (-1.79%) | 3,258,786 |
| 13 Mar 2017 | CNY | 15.9333 | 16.1133 | 15.5933 | 16.04 | 16.04 | +0.1 (+0.63%) | 3,359,166 |
| 10 Mar 2017 | CNY | 15.9 | 16.1467 | 15.9 | 15.94 | 15.94 | -0.073 (-0.46%) | 3,355,320 |
| 9 Mar 2017 | CNY | 16.1733 | 16.3333 | 15.8867 | 16.0133 | 16.0133 | -0.36 (-2.20%) | 3,838,200 |
| 8 Mar 2017 | CNY | 16.64 | 16.8667 | 16.3 | 16.3733 | 16.3733 | -0.227 (-1.37%) | 4,963,932 |
| 7 Mar 2017 | CNY | 16.16 | 16.76 | 16.0933 | 16.6 | 16.6 | +0.28 (+1.72%) | 5,855,188 |
| 6 Mar 2017 | CNY | 16.4267 | 16.8533 | 16.1667 | 16.32 | 16.32 | +0.127 (+0.78%) | 7,221,798 |
| 3 Mar 2017 | CNY | 15.8 | 16.5667 | 15.6067 | 16.1933 | 16.1933 | +0.367 (+2.32%) | 7,125,336 |
| 2 Mar 2017 | CNY | 15.6133 | 15.8267 | 15.5 | 15.8267 | 15.8267 | +0.213 (+1.37%) | 3,311,056 |
| 1 Mar 2017 | CNY | 15.8467 | 15.8933 | 15.5733 | 15.6133 | 15.6133 | -0.227 (-1.43%) | 3,813,771 |
| 28 Feb 2017 | CNY | 15.9667 | 16.1067 | 15.7333 | 15.84 | 15.84 | -0.133 (-0.83%) | 3,417,585 |
| 27 Feb 2017 | CNY | 15.9467 | 16.3267 | 15.86 | 15.9733 | 15.9733 | +0.033 (+0.21%) | 4,908,031 |
| 24 Feb 2017 | CNY | 15.76 | 16 | 15.76 | 15.94 | 15.94 | -0.087 (-0.54%) | 3,650,361 |
| 23 Feb 2017 | CNY | 15.96 | 16.1667 | 15.7667 | 16.0267 | 16.0267 | -0.08 (-0.50%) | 5,088,445 |
| 22 Feb 2017 | CNY | 16.0667 | 16.3733 | 15.8667 | 16.1067 | 16.1067 | -0.113 (-0.70%) | 6,423,724 |
| 21 Feb 2017 | CNY | 15.66 | 16.6533 | 15.4 | 16.22 | 16.22 | +0.593 (+3.80%) | 11,286,496 |
| 20 Feb 2017 | CNY | 16 | 16 | 15.3067 | 15.6267 | 15.6267 | -0.447 (-2.78%) | 9,567,901 |
| 17 Feb 2017 | CNY | 14.6267 | 16.0733 | 14.6267 | 16.0733 | 16.0733 | +1.46 (+9.99%) | 6,435,960 |
| 16 Feb 2017 | CNY | 14.6867 | 14.8267 | 14.5733 | 14.6133 | 14.6133 | -0.067 (-0.45%) | 1,471,246 |
| 15 Feb 2017 | CNY | 14.7733 | 14.96 | 14.6667 | 14.68 | 14.68 | -0.167 (-1.12%) | 1,621,858 |
| 14 Feb 2017 | CNY | 15.0133 | 15.0933 | 14.6667 | 14.8467 | 14.8467 | -0.173 (-1.15%) | 1,404,315 |
| 13 Feb 2017 | CNY | 14.7467 | 15.06 | 14.6267 | 15.02 | 15.02 | +0.167 (+1.12%) | 2,622,447 |
| 10 Feb 2017 | CNY | 14.8667 | 14.9933 | 14.7867 | 14.8533 | 14.8533 | +0.087 (+0.59%) | 3,078,795 |
| 9 Feb 2017 | CNY | 14.6667 | 14.9067 | 14.6067 | 14.7667 | 14.7667 | +0.1 (+0.68%) | 2,985,298 |
| 8 Feb 2017 | CNY | 14.5733 | 14.6867 | 14.2333 | 14.6667 | 14.6667 | +0.113 (+0.78%) | 2,746,434 |
| 7 Feb 2017 | CNY | 14.6667 | 14.76 | 14.4733 | 14.5533 | 14.5533 | -0.1 (-0.68%) | 2,090,638 |
| 6 Feb 2017 | CNY | 14.5 | 14.7267 | 14.3667 | 14.6533 | 14.6533 | +0.187 (+1.29%) | 3,019,518 |
| 3 Feb 2017 | CNY | 14.74 | 14.8533 | 14.4 | 14.4667 | 14.4667 | -0.113 (-0.78%) | 1,353,934 |
| 26 Jan 2017 | CNY | 14.42 | 14.64 | 14.3667 | 14.58 | 14.58 | +0.147 (+1.02%) | 1,630,197 |
| 25 Jan 2017 | CNY | 14.3667 | 14.48 | 14.2067 | 14.4333 | 14.4333 | +0.053 (+0.37%) | 1,853,131 |
