| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2017 | CNY | 17.48 | 17.67 | 17.2 | 17.64 | 17.64 | +0.14 (+0.80%) | 3,846,971 |
| 10 Mar 2017 | CNY | 17.6 | 17.69 | 17.42 | 17.5 | 17.5 | -0.05 (-0.28%) | 2,520,563 |
| 9 Mar 2017 | CNY | 17.72 | 17.74 | 17.42 | 17.55 | 17.55 | -0.15 (-0.85%) | 4,249,413 |
| 8 Mar 2017 | CNY | 17.86 | 18.17 | 17.63 | 17.7 | 17.7 | -0.18 (-1.01%) | 6,450,188 |
| 7 Mar 2017 | CNY | 17.72 | 17.95 | 17.52 | 17.88 | 17.88 | +0.14 (+0.79%) | 6,310,999 |
| 6 Mar 2017 | CNY | 17.36 | 17.97 | 17.29 | 17.74 | 17.74 | +0.36 (+2.07%) | 9,150,469 |
| 3 Mar 2017 | CNY | 16.95 | 17.38 | 16.7 | 17.38 | 17.38 | +0.36 (+2.12%) | 5,721,030 |
| 2 Mar 2017 | CNY | 17.2 | 17.26 | 17.01 | 17.02 | 17.02 | -0.2 (-1.16%) | 3,227,121 |
| 1 Mar 2017 | CNY | 17.05 | 17.35 | 17.05 | 17.22 | 17.22 | +0.07 (+0.41%) | 4,219,757 |
| 28 Feb 2017 | CNY | 17.08 | 17.2 | 16.97 | 17.15 | 17.15 | +0.1 (+0.59%) | 2,684,397 |
| 27 Feb 2017 | CNY | 17.37 | 17.5 | 17 | 17.05 | 17.05 | -0.32 (-1.84%) | 5,073,288 |
| 24 Feb 2017 | CNY | 17.3 | 17.48 | 17.11 | 17.37 | 17.37 | +0.13 (+0.75%) | 6,333,058 |
| 23 Feb 2017 | CNY | 17.19 | 17.25 | 16.94 | 17.24 | 17.24 | +0.07 (+0.41%) | 4,491,643 |
| 22 Feb 2017 | CNY | 17.2 | 17.22 | 16.93 | 17.17 | 17.17 | -0.03 (-0.17%) | 4,985,847 |
| 21 Feb 2017 | CNY | 16.47 | 17.35 | 16.4 | 17.2 | 17.2 | +0.66 (+3.99%) | 9,530,433 |
| 20 Feb 2017 | CNY | 16.26 | 16.56 | 16 | 16.54 | 16.54 | +0.28 (+1.72%) | 4,732,544 |
| 17 Feb 2017 | CNY | 16.7 | 16.75 | 16.16 | 16.26 | 16.26 | -0.41 (-2.46%) | 4,540,567 |
| 16 Feb 2017 | CNY | 16.65 | 16.88 | 16.55 | 16.67 | 16.67 | -0.06 (-0.36%) | 3,803,490 |
| 15 Feb 2017 | CNY | 17 | 17.14 | 16.73 | 16.73 | 16.73 | -0.32 (-1.88%) | 4,489,181 |
| 14 Feb 2017 | CNY | 17.15 | 17.25 | 17.02 | 17.05 | 17.05 | -0.16 (-0.93%) | 2,980,653 |
| 13 Feb 2017 | CNY | 16.95 | 17.39 | 16.88 | 17.21 | 17.21 | +0.12 (+0.70%) | 4,777,570 |
| 10 Feb 2017 | CNY | 17.35 | 17.35 | 17.06 | 17.09 | 17.09 | -0.29 (-1.67%) | 4,774,734 |
| 9 Feb 2017 | CNY | 17.26 | 17.43 | 17.18 | 17.38 | 17.38 | +0.08 (+0.46%) | 5,800,071 |
| 8 Feb 2017 | CNY | 16.91 | 17.35 | 16.8 | 17.3 | 17.3 | +0.32 (+1.88%) | 5,968,523 |
| 7 Feb 2017 | CNY | 17.28 | 17.28 | 16.78 | 16.98 | 16.98 | -0.31 (-1.79%) | 5,238,875 |
| 6 Feb 2017 | CNY | 16.89 | 17.39 | 16.74 | 17.29 | 17.29 | +0.47 (+2.79%) | 6,043,328 |
| 3 Feb 2017 | CNY | 16.94 | 17.02 | 16.62 | 16.82 | 16.82 | -0.15 (-0.88%) | 3,909,514 |
| 26 Jan 2017 | CNY | 17.02 | 17.1 | 16.9 | 16.97 | 16.97 | +0.03 (+0.18%) | 3,005,327 |
| 25 Jan 2017 | CNY | 16.88 | 17.16 | 16.88 | 16.94 | 16.94 | -0.03 (-0.18%) | 4,991,180 |
| 24 Jan 2017 | CNY | 17.38 | 17.53 | 16.8 | 16.97 | 16.97 | -0.4 (-2.30%) | 7,549,999 |
