| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2017 | CNY | 16.52 | 16.63 | 16.1 | 16.355 | 16.355 | -0.13 (-0.79%) | 1,433,066 |
| 24 Feb 2017 | CNY | 16.36 | 16.54 | 16.24 | 16.485 | 16.485 | +0.135 (+0.83%) | 1,291,088 |
| 23 Feb 2017 | CNY | 16.395 | 16.435 | 16.105 | 16.35 | 16.35 | +0.085 (+0.52%) | 1,436,844 |
| 22 Feb 2017 | CNY | 16.385 | 16.475 | 16.13 | 16.265 | 16.265 | +0.01 (+0.06%) | 1,634,714 |
| 21 Feb 2017 | CNY | 16.495 | 16.68 | 16.255 | 16.255 | 16.255 | -0.145 (-0.88%) | 1,629,366 |
| 20 Feb 2017 | CNY | 16.205 | 16.725 | 16.015 | 16.4 | 16.4 | +0.195 (+1.20%) | 2,080,704 |
| 17 Feb 2017 | CNY | 16.22 | 16.45 | 15.75 | 16.205 | 16.205 | -0.05 (-0.31%) | 1,201,348 |
| 16 Feb 2017 | CNY | 16.375 | 16.43 | 16.115 | 16.255 | 16.255 | -0.12 (-0.73%) | 1,011,254 |
| 15 Feb 2017 | CNY | 16.145 | 16.77 | 16.145 | 16.375 | 16.375 | +0.065 (+0.40%) | 1,469,380 |
| 14 Feb 2017 | CNY | 16.265 | 16.41 | 15.86 | 16.31 | 16.31 | +0.02 (+0.12%) | 1,128,448 |
| 13 Feb 2017 | CNY | 16.055 | 16.64 | 15.815 | 16.29 | 16.29 | +0.195 (+1.21%) | 1,211,046 |
| 10 Feb 2017 | CNY | 16.095 | 16.245 | 16.015 | 16.095 | 16.095 | +0.005 (+0.03%) | 1,010,734 |
| 9 Feb 2017 | CNY | 15.865 | 16.285 | 15.71 | 16.09 | 16.09 | +0.1 (+0.63%) | 1,094,972 |
| 8 Feb 2017 | CNY | 15.715 | 16.09 | 15.67 | 15.99 | 15.99 | +0.125 (+0.79%) | 1,131,874 |
| 7 Feb 2017 | CNY | 15.96 | 15.96 | 15.515 | 15.865 | 15.865 | -0.075 (-0.47%) | 1,145,256 |
| 6 Feb 2017 | CNY | 15.38 | 15.985 | 15.28 | 15.94 | 15.94 | +0.54 (+3.51%) | 2,756,902 |
| 3 Feb 2017 | CNY | 15.385 | 15.445 | 15.155 | 15.4 | 15.4 | +0.015 (+0.10%) | 1,460,208 |
| 26 Jan 2017 | CNY | 15.305 | 15.435 | 14.99 | 15.385 | 15.385 | +0.025 (+0.16%) | 1,022,120 |
| 25 Jan 2017 | CNY | 15.095 | 15.6 | 14.855 | 15.36 | 15.36 | +0.25 (+1.65%) | 1,313,522 |
| 24 Jan 2017 | CNY | 15.225 | 15.32 | 14.61 | 15.11 | 15.11 | -0.14 (-0.92%) | 1,500,164 |
| 23 Jan 2017 | CNY | 15.285 | 15.38 | 14.805 | 15.25 | 15.25 | +0.125 (+0.83%) | 2,200,214 |
| 20 Jan 2017 | CNY | 14.8 | 15.14 | 14.54 | 15.125 | 15.125 | +0.325 (+2.20%) | 1,736,854 |
| 19 Jan 2017 | CNY | 14.78 | 14.94 | 14.275 | 14.8 | 14.8 | +0.05 (+0.34%) | 1,681,126 |
| 18 Jan 2017 | CNY | 15.05 | 15.05 | 14.59 | 14.75 | 14.75 | -0.1 (-0.67%) | 1,728,382 |
| 17 Jan 2017 | CNY | 14.925 | 15.095 | 14.085 | 14.85 | 14.85 | -0.14 (-0.93%) | 2,285,300 |
| 16 Jan 2017 | CNY | 15.565 | 15.565 | 14.25 | 14.99 | 14.99 | -0.74 (-4.70%) | 2,842,966 |
| 13 Jan 2017 | CNY | 16.26 | 16.575 | 15.555 | 15.73 | 15.73 | -0.71 (-4.32%) | 1,466,126 |
| 12 Jan 2017 | CNY | 16.555 | 16.91 | 16.16 | 16.44 | 16.44 | -0.115 (-0.69%) | 1,415,478 |
| 11 Jan 2017 | CNY | 16.91 | 16.91 | 16.555 | 16.555 | 16.555 | -0.355 (-2.10%) | 1,207,322 |
| 10 Jan 2017 | CNY | 16.99 | 17.1 | 16.54 | 16.91 | 16.91 | -0.08 (-0.47%) | 1,360,850 |
