| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2017 | CNY | 17.2 | 17.28 | 16.5267 | 16.6667 | 16.6667 | -0.673 (-3.88%) | 4,344,097 |
| 7 Apr 2017 | CNY | 17.6667 | 17.6867 | 17.18 | 17.34 | 17.34 | -0.46 (-2.58%) | 3,824,869 |
| 6 Apr 2017 | CNY | 17.6733 | 17.8667 | 17.4067 | 17.8 | 17.8 | +0.007 (+0.04%) | 1,969,057 |
| 5 Apr 2017 | CNY | 16.7467 | 17.8667 | 16.7467 | 17.7933 | 17.7933 | +1.047 (+6.25%) | 3,787,702 |
| 31 Mar 2017 | CNY | 16.6867 | 17.0533 | 16.52 | 16.7467 | 16.7467 | -0.087 (-0.51%) | 3,107,358 |
| 30 Mar 2017 | CNY | 17.3467 | 17.3467 | 16.62 | 16.8333 | 16.8333 | -0.4 (-2.32%) | 3,921,291 |
| 29 Mar 2017 | CNY | 18 | 18.2133 | 17.0667 | 17.2333 | 17.2333 | -0.653 (-3.65%) | 4,442,931 |
| 28 Mar 2017 | CNY | 18.3867 | 18.4933 | 17.7733 | 17.8867 | 17.8867 | -0.58 (-3.14%) | 3,159,850 |
| 27 Mar 2017 | CNY | 18.0533 | 18.5667 | 18.0067 | 18.4667 | 18.4667 | +0.273 (+1.50%) | 4,244,029 |
| 24 Mar 2017 | CNY | 18.7867 | 19.46 | 18.12 | 18.1933 | 18.1933 | -0.58 (-3.09%) | 7,140,546 |
| 8 Mar 2017 | CNY | 18.6667 | 18.86 | 18.48 | 18.7733 | 18.7733 | +0.1 (+0.54%) | 2,654,634 |
| 7 Mar 2017 | CNY | 18.92 | 18.9333 | 18.5333 | 18.6733 | 18.6733 | -0.16 (-0.85%) | 3,336,579 |
| 6 Mar 2017 | CNY | 18.6733 | 19.0533 | 18.6733 | 18.8333 | 18.8333 | +0.16 (+0.86%) | 3,877,188 |
| 3 Mar 2017 | CNY | 18.2667 | 18.7667 | 18.04 | 18.6733 | 18.6733 | +0.347 (+1.89%) | 4,941,483 |
| 2 Mar 2017 | CNY | 18 | 18.6533 | 18 | 18.3267 | 18.3267 | +0.26 (+1.44%) | 5,218,954 |
| 1 Mar 2017 | CNY | 18.3333 | 18.3333 | 17.9333 | 18.0667 | 18.0667 | -0.287 (-1.56%) | 5,426,037 |
| 28 Feb 2017 | CNY | 17.0067 | 18.3867 | 17.0067 | 18.3533 | 18.3533 | +1.24 (+7.25%) | 8,475,814 |
| 27 Feb 2017 | CNY | 17.6333 | 17.6333 | 16.94 | 17.1133 | 17.1133 | -0.453 (-2.58%) | 3,355,977 |
| 24 Feb 2017 | CNY | 17.4667 | 17.7067 | 17.42 | 17.5667 | 17.5667 | +0.133 (+0.77%) | 1,990,576 |
| 23 Feb 2017 | CNY | 17.7133 | 17.7133 | 17.28 | 17.4333 | 17.4333 | -0.28 (-1.58%) | 3,260,880 |
| 22 Feb 2017 | CNY | 17.2067 | 17.74 | 17.18 | 17.7133 | 17.7133 | +0.413 (+2.39%) | 5,969,527 |
| 21 Feb 2017 | CNY | 16.5333 | 17.3667 | 16.3733 | 17.3 | 17.3 | +0.727 (+4.38%) | 7,717,051 |
| 20 Feb 2017 | CNY | 17 | 17 | 16.26 | 16.5733 | 16.5733 | -0.293 (-1.74%) | 4,843,278 |
| 17 Feb 2017 | CNY | 17.3333 | 17.3733 | 16.8667 | 16.8667 | 16.8667 | -0.4 (-2.32%) | 1,879,029 |
| 16 Feb 2017 | CNY | 17.3067 | 17.3333 | 17.18 | 17.2667 | 17.2667 | -0.007 (-0.04%) | 1,508,986 |
| 15 Feb 2017 | CNY | 17.5 | 17.5 | 16.3667 | 17.2733 | 17.2733 | -0.18 (-1.03%) | 2,698,990 |
| 14 Feb 2017 | CNY | 17.4067 | 17.56 | 17.28 | 17.4533 | 17.4533 | -0.053 (-0.31%) | 1,796,934 |
| 13 Feb 2017 | CNY | 17.5867 | 17.7133 | 17.26 | 17.5067 | 17.5067 | -0.133 (-0.76%) | 2,527,789 |
| 10 Feb 2017 | CNY | 17.7667 | 17.92 | 17.58 | 17.64 | 17.64 | -0.04 (-0.23%) | 1,986,538 |
| 9 Feb 2017 | CNY | 17.3 | 17.9133 | 17.3 | 17.68 | 17.68 | +0.3 (+1.73%) | 2,115,697 |
