| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2017 | CNY | 19.41 | 19.41 | 19.11 | 19.14 | 19.14 | -0.27 (-1.39%) | 1,555,834 |
| 16 Mar 2017 | CNY | 19.39 | 19.46 | 19.2 | 19.41 | 19.41 | +0.03 (+0.15%) | 1,712,868 |
| 15 Mar 2017 | CNY | 19.38 | 19.84 | 19.3 | 19.38 | 19.38 | -0.03 (-0.15%) | 1,694,011 |
| 14 Mar 2017 | CNY | 19.33 | 19.52 | 19.11 | 19.41 | 19.41 | +0.06 (+0.31%) | 3,849,412 |
| 13 Mar 2017 | CNY | 19.19 | 19.35 | 19 | 19.35 | 19.35 | +0.18 (+0.94%) | 1,484,846 |
| 10 Mar 2017 | CNY | 19.12 | 19.31 | 18.93 | 19.17 | 19.17 | -0.03 (-0.16%) | 1,390,737 |
| 9 Mar 2017 | CNY | 19.17 | 19.38 | 19.09 | 19.2 | 19.2 | +0.02 (+0.10%) | 1,822,551 |
| 8 Mar 2017 | CNY | 19.18 | 19.32 | 19.01 | 19.18 | 19.18 | 0.0 (0.0%) | 1,686,421 |
| 7 Mar 2017 | CNY | 19.03 | 19.3 | 18.96 | 19.18 | 19.18 | +0.14 (+0.74%) | 1,732,343 |
| 6 Mar 2017 | CNY | 18.68 | 19.12 | 18.68 | 19.04 | 19.04 | +0.26 (+1.38%) | 1,883,185 |
| 3 Mar 2017 | CNY | 18.56 | 18.8 | 18.47 | 18.78 | 18.78 | +0.16 (+0.86%) | 1,081,895 |
| 2 Mar 2017 | CNY | 18.9 | 18.9 | 18.55 | 18.62 | 18.62 | -0.13 (-0.69%) | 1,074,928 |
| 1 Mar 2017 | CNY | 18.75 | 19.02 | 18.68 | 18.75 | 18.75 | 0.0 (0.0%) | 2,488,908 |
| 28 Feb 2017 | CNY | 18.46 | 18.8 | 18.46 | 18.75 | 18.75 | +0.27 (+1.46%) | 1,991,092 |
| 27 Feb 2017 | CNY | 18.69 | 18.92 | 18.45 | 18.48 | 18.48 | -0.28 (-1.49%) | 1,121,588 |
| 24 Feb 2017 | CNY | 18.52 | 18.8 | 18.52 | 18.76 | 18.76 | +0.06 (+0.32%) | 1,501,708 |
| 23 Feb 2017 | CNY | 18.49 | 18.75 | 18.23 | 18.7 | 18.7 | +0.13 (+0.70%) | 1,991,796 |
| 22 Feb 2017 | CNY | 18.55 | 18.75 | 18.45 | 18.57 | 18.57 | +0.06 (+0.32%) | 1,534,550 |
| 21 Feb 2017 | CNY | 18.47 | 18.59 | 18.33 | 18.51 | 18.51 | +0.14 (+0.76%) | 1,322,411 |
| 20 Feb 2017 | CNY | 18.03 | 18.45 | 18.03 | 18.37 | 18.37 | +0.2 (+1.10%) | 921,135 |
| 17 Feb 2017 | CNY | 18.36 | 18.6 | 18.12 | 18.17 | 18.17 | -0.13 (-0.71%) | 1,170,536 |
| 16 Feb 2017 | CNY | 18.29 | 18.45 | 18.11 | 18.3 | 18.3 | +0.09 (+0.49%) | 1,037,196 |
| 15 Feb 2017 | CNY | 18.51 | 18.65 | 18.13 | 18.21 | 18.21 | -0.3 (-1.62%) | 1,011,258 |
| 14 Feb 2017 | CNY | 18.68 | 18.78 | 18.47 | 18.51 | 18.51 | -0.17 (-0.91%) | 1,245,696 |
| 13 Feb 2017 | CNY | 18.65 | 18.81 | 18.5 | 18.68 | 18.68 | +0.03 (+0.16%) | 987,207 |
| 10 Feb 2017 | CNY | 18.73 | 18.78 | 18.52 | 18.65 | 18.65 | -0.08 (-0.43%) | 1,418,997 |
| 9 Feb 2017 | CNY | 18.47 | 18.78 | 18.47 | 18.73 | 18.73 | +0.12 (+0.64%) | 1,020,522 |
| 8 Feb 2017 | CNY | 18.67 | 18.67 | 18.32 | 18.61 | 18.61 | +0.09 (+0.49%) | 919,006 |
| 7 Feb 2017 | CNY | 18.71 | 18.85 | 18.46 | 18.52 | 18.52 | -0.19 (-1.02%) | 929,387 |
| 6 Feb 2017 | CNY | 18.35 | 18.87 | 18.33 | 18.71 | 18.71 | +0.34 (+1.85%) | 2,042,835 |
