| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2017 | CNY | 15.98 | 15.995 | 15.25 | 15.75 | 15.75 | -0.175 (-1.10%) | 1,662,324 |
| 11 Apr 2017 | CNY | 15.79 | 16.15 | 15.44 | 15.925 | 15.925 | +0.125 (+0.79%) | 1,413,160 |
| 10 Apr 2017 | CNY | 16 | 16.325 | 15.545 | 15.8 | 15.8 | -0.2 (-1.25%) | 1,899,340 |
| 7 Apr 2017 | CNY | 16.015 | 16.315 | 15.92 | 16 | 16 | -0.215 (-1.33%) | 1,279,122 |
| 6 Apr 2017 | CNY | 15.85 | 16.34 | 15.695 | 16.215 | 16.215 | +0.385 (+2.43%) | 2,165,912 |
| 5 Apr 2017 | CNY | 15.49 | 15.885 | 15.235 | 15.83 | 15.83 | +0.345 (+2.23%) | 2,014,310 |
| 31 Mar 2017 | CNY | 15.18 | 15.535 | 15.095 | 15.485 | 15.485 | +0.005 (+0.03%) | 1,713,838 |
| 30 Mar 2017 | CNY | 16.29 | 16.325 | 14.81 | 15.48 | 15.48 | -0.815 (-5.00%) | 3,407,110 |
| 29 Mar 2017 | CNY | 16.635 | 16.775 | 16.295 | 16.295 | 16.295 | -0.405 (-2.43%) | 1,526,436 |
| 28 Mar 2017 | CNY | 16.93 | 16.97 | 16.595 | 16.7 | 16.7 | -0.23 (-1.36%) | 1,186,100 |
| 27 Mar 2017 | CNY | 17.25 | 17.295 | 16.915 | 16.93 | 16.93 | -0.295 (-1.71%) | 1,506,888 |
| 24 Mar 2017 | CNY | 17.145 | 17.24 | 16.9 | 17.225 | 17.225 | +0.095 (+0.55%) | 1,483,988 |
| 23 Mar 2017 | CNY | 17.135 | 17.48 | 16.845 | 17.13 | 17.13 | +0.055 (+0.32%) | 1,858,598 |
| 22 Mar 2017 | CNY | 16.87 | 17.13 | 16.765 | 17.075 | 17.075 | +0.115 (+0.68%) | 1,476,034 |
| 21 Mar 2017 | CNY | 16.775 | 17.165 | 16.775 | 16.96 | 16.96 | +0.05 (+0.30%) | 1,307,170 |
| 20 Mar 2017 | CNY | 16.8 | 16.93 | 16.51 | 16.91 | 16.91 | +0.235 (+1.41%) | 1,455,772 |
| 17 Mar 2017 | CNY | 16.79 | 16.95 | 16.63 | 16.675 | 16.675 | -0.115 (-0.68%) | 1,533,970 |
| 16 Mar 2017 | CNY | 16.33 | 16.86 | 16.33 | 16.79 | 16.79 | +0.35 (+2.13%) | 1,915,176 |
| 15 Mar 2017 | CNY | 16.55 | 16.555 | 16.25 | 16.44 | 16.44 | -0.11 (-0.66%) | 1,138,510 |
| 14 Mar 2017 | CNY | 16.535 | 16.77 | 16.375 | 16.55 | 16.55 | -0.03 (-0.18%) | 990,390 |
| 13 Mar 2017 | CNY | 16.58 | 16.66 | 16.28 | 16.58 | 16.58 | +0.05 (+0.30%) | 1,110,302 |
| 10 Mar 2017 | CNY | 16.785 | 16.8 | 16.505 | 16.53 | 16.53 | -0.13 (-0.78%) | 999,982 |
| 9 Mar 2017 | CNY | 16.75 | 16.75 | 16.545 | 16.66 | 16.66 | -0.09 (-0.54%) | 917,792 |
| 8 Mar 2017 | CNY | 17.045 | 17.065 | 16.605 | 16.75 | 16.75 | -0.255 (-1.50%) | 1,350,762 |
| 7 Mar 2017 | CNY | 16.61 | 17.145 | 16.61 | 17.005 | 17.005 | +0.505 (+3.06%) | 2,312,126 |
| 6 Mar 2017 | CNY | 16.16 | 16.635 | 16.16 | 16.5 | 16.5 | +0.285 (+1.76%) | 2,141,520 |
| 3 Mar 2017 | CNY | 16.335 | 16.46 | 16.175 | 16.215 | 16.215 | -0.245 (-1.49%) | 1,467,098 |
| 2 Mar 2017 | CNY | 16.595 | 16.595 | 16.325 | 16.46 | 16.46 | -0.15 (-0.90%) | 2,119,814 |
| 1 Mar 2017 | CNY | 16.66 | 16.7 | 16.445 | 16.61 | 16.61 | +0.06 (+0.36%) | 2,728,474 |
| 28 Feb 2017 | CNY | 16.195 | 16.625 | 16.195 | 16.55 | 16.55 | +0.195 (+1.19%) | 1,901,476 |
