| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2017 | CNY | 20.62 | 21.08 | 20.34 | 20.96 | 20.96 | +0.22 (+1.06%) | 6,294,670 |
| 22 Feb 2017 | CNY | 20.65 | 20.81 | 20.48 | 20.74 | 20.74 | -0.01 (-0.05%) | 4,489,433 |
| 21 Feb 2017 | CNY | 20.05 | 21 | 20.05 | 20.75 | 20.75 | +0.61 (+3.03%) | 9,074,616 |
| 20 Feb 2017 | CNY | 20.08 | 20.17 | 19.92 | 20.14 | 20.14 | +0.08 (+0.40%) | 2,516,939 |
| 17 Feb 2017 | CNY | 20.3 | 20.44 | 20.01 | 20.06 | 20.06 | -0.3 (-1.47%) | 2,982,009 |
| 16 Feb 2017 | CNY | 20.03 | 20.38 | 19.91 | 20.36 | 20.36 | +0.15 (+0.74%) | 4,596,851 |
| 15 Feb 2017 | CNY | 20 | 21.15 | 19.88 | 20.21 | 20.21 | +0.29 (+1.46%) | 7,055,448 |
| 14 Feb 2017 | CNY | 20.1 | 20.18 | 19.9 | 19.92 | 19.92 | -0.12 (-0.60%) | 2,814,212 |
| 13 Feb 2017 | CNY | 20.05 | 20.22 | 19.84 | 20.04 | 20.04 | -0.04 (-0.20%) | 3,407,407 |
| 10 Feb 2017 | CNY | 20.3 | 20.36 | 20.07 | 20.08 | 20.08 | -0.24 (-1.18%) | 3,286,757 |
| 9 Feb 2017 | CNY | 20.23 | 20.38 | 20.06 | 20.32 | 20.32 | +0.08 (+0.40%) | 3,384,538 |
| 8 Feb 2017 | CNY | 20.01 | 20.28 | 19.91 | 20.24 | 20.24 | +0.17 (+0.85%) | 3,193,266 |
| 7 Feb 2017 | CNY | 20.28 | 20.37 | 19.95 | 20.07 | 20.07 | -0.33 (-1.62%) | 3,801,773 |
| 6 Feb 2017 | CNY | 19.98 | 20.49 | 19.78 | 20.4 | 20.4 | +0.37 (+1.85%) | 4,896,751 |
| 3 Feb 2017 | CNY | 20.25 | 20.33 | 19.95 | 20.03 | 20.03 | -0.23 (-1.14%) | 2,330,834 |
| 26 Jan 2017 | CNY | 19.8 | 20.33 | 19.8 | 20.26 | 20.26 | +0.42 (+2.12%) | 3,373,321 |
| 25 Jan 2017 | CNY | 19.64 | 19.98 | 19.58 | 19.84 | 19.84 | +0.24 (+1.22%) | 2,428,009 |
| 24 Jan 2017 | CNY | 19.79 | 19.81 | 19.42 | 19.6 | 19.6 | -0.15 (-0.76%) | 2,323,476 |
| 23 Jan 2017 | CNY | 19.6 | 20 | 19.6 | 19.75 | 19.75 | +0.09 (+0.46%) | 2,416,164 |
| 20 Jan 2017 | CNY | 19.37 | 19.85 | 19.33 | 19.66 | 19.66 | +0.27 (+1.39%) | 2,922,910 |
| 19 Jan 2017 | CNY | 19.26 | 19.79 | 19.26 | 19.39 | 19.39 | +0.01 (+0.05%) | 2,619,172 |
| 18 Jan 2017 | CNY | 19.38 | 19.88 | 19.31 | 19.38 | 19.38 | -0.47 (-2.37%) | 2,974,159 |
| 17 Jan 2017 | CNY | 19.05 | 20.1 | 19 | 19.85 | 19.85 | +0.24 (+1.22%) | 4,831,269 |
| 16 Jan 2017 | CNY | 20.18 | 20.7 | 18.16 | 19.61 | 19.61 | -0.57 (-2.82%) | 7,908,619 |
| 13 Jan 2017 | CNY | 20.11 | 20.48 | 20.08 | 20.18 | 20.18 | +0.03 (+0.15%) | 3,439,161 |
| 12 Jan 2017 | CNY | 20.1 | 20.45 | 20.1 | 20.15 | 20.15 | -0.3 (-1.47%) | 3,304,260 |
| 11 Jan 2017 | CNY | 19.98 | 21.32 | 19.96 | 20.45 | 20.45 | +0.38 (+1.89%) | 6,346,720 |
| 10 Jan 2017 | CNY | 20.2 | 20.29 | 20.05 | 20.07 | 20.07 | -0.19 (-0.94%) | 3,058,464 |
| 9 Jan 2017 | CNY | 20.05 | 20.37 | 20.01 | 20.26 | 20.26 | +0.06 (+0.30%) | 3,317,836 |
| 6 Jan 2017 | CNY | 20.64 | 20.8 | 20.18 | 20.2 | 20.2 | -0.9 (-4.27%) | 7,062,040 |
