| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2017 | CNY | 14.28 | 14.55 | 14.2 | 14.48 | 14.48 | +0.3 (+2.12%) | 3,625,550 |
| 15 Mar 2017 | CNY | 14.21 | 14.32 | 14.15 | 14.18 | 14.18 | 0.0 (0.0%) | 1,929,982 |
| 14 Mar 2017 | CNY | 14.3 | 14.37 | 14.13 | 14.18 | 14.18 | -0.12 (-0.84%) | 1,921,661 |
| 13 Mar 2017 | CNY | 14.27 | 14.37 | 14.06 | 14.3 | 14.3 | +0.03 (+0.21%) | 2,811,542 |
| 10 Mar 2017 | CNY | 14.39 | 14.39 | 14.2 | 14.27 | 14.27 | 0.0 (0.0%) | 2,314,135 |
| 9 Mar 2017 | CNY | 14.52 | 14.55 | 14.21 | 14.27 | 14.27 | -0.29 (-1.99%) | 3,372,067 |
| 8 Mar 2017 | CNY | 14.73 | 14.77 | 14.52 | 14.56 | 14.56 | -0.23 (-1.56%) | 4,593,996 |
| 7 Mar 2017 | CNY | 14.38 | 14.8 | 14.35 | 14.79 | 14.79 | +0.4 (+2.78%) | 6,201,399 |
| 6 Mar 2017 | CNY | 14.29 | 14.67 | 14.29 | 14.39 | 14.39 | +0.09 (+0.63%) | 4,627,403 |
| 3 Mar 2017 | CNY | 14.1 | 14.32 | 13.97 | 14.3 | 14.3 | +0.19 (+1.35%) | 3,686,285 |
| 2 Mar 2017 | CNY | 14.24 | 14.32 | 14.05 | 14.11 | 14.11 | -0.13 (-0.91%) | 3,463,534 |
| 1 Mar 2017 | CNY | 13.92 | 14.3 | 13.91 | 14.24 | 14.24 | +0.3 (+2.15%) | 6,053,558 |
| 28 Feb 2017 | CNY | 13.93 | 14.03 | 13.82 | 13.94 | 13.94 | +0.04 (+0.29%) | 2,898,171 |
| 27 Feb 2017 | CNY | 14.1 | 14.2 | 13.86 | 13.9 | 13.9 | -0.2 (-1.42%) | 3,556,280 |
| 24 Feb 2017 | CNY | 14.23 | 14.37 | 14.08 | 14.1 | 14.1 | -0.13 (-0.91%) | 3,799,698 |
| 23 Feb 2017 | CNY | 13.99 | 14.27 | 13.85 | 14.23 | 14.23 | +0.23 (+1.64%) | 4,637,127 |
| 22 Feb 2017 | CNY | 14.09 | 14.09 | 13.88 | 14 | 14 | +0.02 (+0.14%) | 3,081,469 |
| 21 Feb 2017 | CNY | 13.74 | 14.04 | 13.59 | 13.98 | 13.98 | +0.31 (+2.27%) | 4,337,799 |
| 20 Feb 2017 | CNY | 13.51 | 13.67 | 13.38 | 13.67 | 13.67 | +0.16 (+1.18%) | 2,168,182 |
| 17 Feb 2017 | CNY | 13.63 | 13.84 | 13.51 | 13.51 | 13.51 | -0.22 (-1.60%) | 2,895,764 |
| 16 Feb 2017 | CNY | 13.76 | 13.86 | 13.67 | 13.73 | 13.73 | -0.01 (-0.07%) | 2,415,668 |
| 15 Feb 2017 | CNY | 13.98 | 14.19 | 13.68 | 13.74 | 13.74 | -0.14 (-1.01%) | 3,176,764 |
| 14 Feb 2017 | CNY | 13.81 | 13.94 | 13.8 | 13.88 | 13.88 | -0.02 (-0.14%) | 1,774,254 |
| 13 Feb 2017 | CNY | 13.85 | 13.98 | 13.66 | 13.9 | 13.9 | +0.01 (+0.07%) | 3,348,199 |
| 10 Feb 2017 | CNY | 14.12 | 14.16 | 13.89 | 13.89 | 13.89 | -0.24 (-1.70%) | 2,845,101 |
| 9 Feb 2017 | CNY | 13.95 | 14.28 | 13.93 | 14.13 | 14.13 | +0.14 (+1.00%) | 4,556,168 |
| 8 Feb 2017 | CNY | 13.84 | 14 | 13.78 | 13.99 | 13.99 | +0.15 (+1.08%) | 2,612,383 |
| 7 Feb 2017 | CNY | 13.94 | 13.99 | 13.76 | 13.84 | 13.84 | -0.25 (-1.77%) | 2,842,161 |
| 6 Feb 2017 | CNY | 13.95 | 14.18 | 13.71 | 14.09 | 14.09 | +0.27 (+1.95%) | 3,995,052 |
| 3 Feb 2017 | CNY | 13.85 | 13.92 | 13.71 | 13.82 | 13.82 | 0.0 (0.0%) | 2,439,033 |
