| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2017 | CNY | 18.06 | 18.1267 | 17.64 | 17.68 | 17.68 | -0.333 (-1.85%) | 2,978,481 |
| 16 Mar 2017 | CNY | 17.9467 | 18.04 | 17.9267 | 18.0133 | 18.0133 | +0.067 (+0.37%) | 2,042,140 |
| 15 Mar 2017 | CNY | 17.96 | 17.9933 | 17.7933 | 17.9467 | 17.9467 | -0.013 (-0.07%) | 1,199,082 |
| 14 Mar 2017 | CNY | 17.8733 | 18.0867 | 17.8667 | 17.96 | 17.96 | +0.113 (+0.63%) | 2,849,902 |
| 13 Mar 2017 | CNY | 17.6267 | 17.8533 | 17.4467 | 17.8467 | 17.8467 | +0.22 (+1.25%) | 2,061,708 |
| 10 Mar 2017 | CNY | 17.82 | 17.9133 | 17.5467 | 17.6267 | 17.6267 | -0.193 (-1.08%) | 2,315,265 |
| 9 Mar 2017 | CNY | 18.0267 | 18.0267 | 17.7933 | 17.82 | 17.82 | -0.06 (-0.34%) | 1,586,929 |
| 8 Mar 2017 | CNY | 17.9933 | 18.0333 | 17.82 | 17.88 | 17.88 | -0.12 (-0.67%) | 1,580,976 |
| 7 Mar 2017 | CNY | 18.0333 | 18.1 | 17.8067 | 18 | 18 | -0.027 (-0.15%) | 2,368,093 |
| 6 Mar 2017 | CNY | 17.7667 | 18.0533 | 17.68 | 18.0267 | 18.0267 | +0.26 (+1.46%) | 2,707,705 |
| 3 Mar 2017 | CNY | 17.72 | 17.9 | 17.62 | 17.7667 | 17.7667 | +0.053 (+0.30%) | 1,631,565 |
| 2 Mar 2017 | CNY | 17.8533 | 17.96 | 17.6867 | 17.7133 | 17.7133 | -0.047 (-0.26%) | 2,848,513 |
| 1 Mar 2017 | CNY | 17.7533 | 17.8333 | 17.6133 | 17.76 | 17.76 | +0.073 (+0.41%) | 3,337,327 |
| 28 Feb 2017 | CNY | 17.8667 | 17.92 | 17.5867 | 17.6867 | 17.6867 | -0.153 (-0.86%) | 3,089,742 |
| 27 Feb 2017 | CNY | 17.98 | 18.08 | 17.7933 | 17.84 | 17.84 | -0.187 (-1.04%) | 3,477,675 |
| 24 Feb 2017 | CNY | 18.2667 | 18.2933 | 17.8667 | 18.0267 | 18.0267 | -1.167 (-6.08%) | 7,851,978 |
| 23 Feb 2017 | CNY | 18.8667 | 19.2733 | 18.5667 | 19.1933 | 19.1933 | +0.393 (+2.09%) | 5,508,607 |
| 22 Feb 2017 | CNY | 17.92 | 18.8 | 17.92 | 18.8 | 18.8 | +0.933 (+5.22%) | 5,376,417 |
| 21 Feb 2017 | CNY | 17.58 | 18.0533 | 17.5533 | 17.8667 | 17.8667 | +0.333 (+1.90%) | 2,252,212 |
| 20 Feb 2017 | CNY | 17.6667 | 17.8267 | 17.3333 | 17.5333 | 17.5333 | -0.133 (-0.76%) | 2,248,603 |
| 17 Feb 2017 | CNY | 17.9067 | 17.9867 | 17.5533 | 17.6667 | 17.6667 | -0.307 (-1.71%) | 1,298,731 |
| 16 Feb 2017 | CNY | 17.8733 | 18.0067 | 17.8333 | 17.9733 | 17.9733 | 0.0 (0.0%) | 1,303,416 |
| 15 Feb 2017 | CNY | 17.94 | 18.14 | 17.9133 | 17.9733 | 17.9733 | -0.093 (-0.52%) | 2,068,332 |
| 14 Feb 2017 | CNY | 17.9733 | 18.18 | 17.86 | 18.0667 | 18.0667 | +0.013 (+0.07%) | 1,790,889 |
| 13 Feb 2017 | CNY | 17.6133 | 18.2533 | 17.5867 | 18.0533 | 18.0533 | +0.36 (+2.03%) | 1,651,335 |
| 10 Feb 2017 | CNY | 17.7533 | 17.84 | 17.5333 | 17.6933 | 17.6933 | -0.04 (-0.23%) | 1,579,521 |
| 9 Feb 2017 | CNY | 17.5733 | 17.8533 | 17.5467 | 17.7333 | 17.7333 | +0.1 (+0.57%) | 1,923,739 |
| 8 Feb 2017 | CNY | 17.2667 | 17.7333 | 17.0867 | 17.6333 | 17.6333 | +0.313 (+1.81%) | 1,992,087 |
| 7 Feb 2017 | CNY | 17.44 | 17.5133 | 17.2533 | 17.32 | 17.32 | -0.193 (-1.10%) | 1,652,214 |
| 6 Feb 2017 | CNY | 17.0867 | 17.5867 | 17.0333 | 17.5133 | 17.5133 | +0.38 (+2.22%) | 2,534,233 |
