| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2017 | CNY | 17.94 | 18.01 | 17.8 | 17.935 | 17.935 | -0.005 (-0.03%) | 2,345,614 |
| 16 Mar 2017 | CNY | 17.835 | 17.97 | 17.815 | 17.94 | 17.94 | +0.105 (+0.59%) | 2,203,596 |
| 15 Mar 2017 | CNY | 17.835 | 17.855 | 17.75 | 17.835 | 17.835 | -0.01 (-0.06%) | 1,801,200 |
| 14 Mar 2017 | CNY | 17.885 | 17.94 | 17.755 | 17.845 | 17.845 | -0.055 (-0.31%) | 2,023,642 |
| 13 Mar 2017 | CNY | 18.09 | 18.09 | 17.76 | 17.9 | 17.9 | -0.19 (-1.05%) | 3,581,674 |
| 10 Mar 2017 | CNY | 18.09 | 18.245 | 18 | 18.09 | 18.09 | +0.04 (+0.22%) | 2,795,804 |
| 9 Mar 2017 | CNY | 17.75 | 18.19 | 17.71 | 18.05 | 18.05 | +0.23 (+1.29%) | 3,234,548 |
| 8 Mar 2017 | CNY | 17.65 | 17.895 | 17.5 | 17.82 | 17.82 | -0.525 (-2.86%) | 9,469,842 |
| 7 Mar 2017 | CNY | 18.335 | 18.535 | 18.275 | 18.345 | 18.345 | +0.005 (+0.03%) | 3,302,884 |
| 6 Mar 2017 | CNY | 18.34 | 18.415 | 18.205 | 18.34 | 18.34 | +0.07 (+0.38%) | 2,466,476 |
| 3 Mar 2017 | CNY | 18.4 | 18.4 | 18.03 | 18.27 | 18.27 | +0.005 (+0.03%) | 1,957,218 |
| 2 Mar 2017 | CNY | 18.17 | 18.445 | 18.17 | 18.265 | 18.265 | +0.04 (+0.22%) | 2,558,428 |
| 1 Mar 2017 | CNY | 17.9 | 18.485 | 17.9 | 18.225 | 18.225 | +0.255 (+1.42%) | 3,533,184 |
| 28 Feb 2017 | CNY | 17.855 | 18.095 | 17.855 | 17.97 | 17.97 | +0.12 (+0.67%) | 1,577,100 |
| 27 Feb 2017 | CNY | 17.9 | 17.995 | 17.75 | 17.85 | 17.85 | -0.09 (-0.50%) | 1,632,722 |
| 24 Feb 2017 | CNY | 17.86 | 18.1 | 17.86 | 17.94 | 17.94 | -0.05 (-0.28%) | 1,546,804 |
| 23 Feb 2017 | CNY | 17.775 | 17.995 | 17.69 | 17.99 | 17.99 | +0.255 (+1.44%) | 2,025,320 |
| 22 Feb 2017 | CNY | 17.71 | 17.84 | 17.66 | 17.735 | 17.735 | -0.025 (-0.14%) | 1,692,298 |
| 21 Feb 2017 | CNY | 17.38 | 17.8 | 17.3 | 17.76 | 17.76 | +0.46 (+2.66%) | 3,760,964 |
| 20 Feb 2017 | CNY | 17.205 | 17.33 | 17.14 | 17.3 | 17.3 | +0.05 (+0.29%) | 2,208,718 |
| 17 Feb 2017 | CNY | 17.39 | 17.445 | 17.065 | 17.25 | 17.25 | -0.135 (-0.78%) | 1,868,228 |
| 16 Feb 2017 | CNY | 17.385 | 17.5 | 17.29 | 17.385 | 17.385 | -0.005 (-0.03%) | 1,803,600 |
| 15 Feb 2017 | CNY | 17.41 | 17.7 | 17.355 | 17.39 | 17.39 | -0.095 (-0.54%) | 1,618,142 |
| 14 Feb 2017 | CNY | 17.59 | 17.595 | 17.36 | 17.485 | 17.485 | -0.055 (-0.31%) | 1,420,818 |
| 13 Feb 2017 | CNY | 17.26 | 17.6 | 17.21 | 17.54 | 17.54 | +0.275 (+1.59%) | 2,145,558 |
| 10 Feb 2017 | CNY | 17.445 | 17.475 | 17.265 | 17.265 | 17.265 | -0.16 (-0.92%) | 1,630,920 |
| 9 Feb 2017 | CNY | 17.265 | 17.45 | 17.24 | 17.425 | 17.425 | +0.1 (+0.58%) | 2,280,198 |
| 8 Feb 2017 | CNY | 17.305 | 17.36 | 17.1 | 17.325 | 17.325 | +0.015 (+0.09%) | 2,122,880 |
| 7 Feb 2017 | CNY | 17.53 | 17.53 | 17.29 | 17.31 | 17.31 | -0.215 (-1.23%) | 1,448,108 |
| 6 Feb 2017 | CNY | 17.405 | 17.545 | 17.25 | 17.525 | 17.525 | +0.19 (+1.10%) | 1,346,308 |
