| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2017 | CNY | 21.45 | 21.54 | 21.03 | 21.16 | 21.16 | -0.29 (-1.35%) | 5,279,785 |
| 13 Mar 2017 | CNY | 21.59 | 21.81 | 21.29 | 21.45 | 21.45 | -0.14 (-0.65%) | 4,943,423 |
| 10 Mar 2017 | CNY | 21.11 | 21.88 | 21.11 | 21.59 | 21.59 | +0.26 (+1.22%) | 6,789,710 |
| 9 Mar 2017 | CNY | 21.3 | 21.35 | 20.89 | 21.33 | 21.33 | +0.03 (+0.14%) | 5,787,045 |
| 8 Mar 2017 | CNY | 20.76 | 21.44 | 20.66 | 21.3 | 21.3 | +0.54 (+2.60%) | 8,867,303 |
| 7 Mar 2017 | CNY | 20.49 | 20.8 | 20.39 | 20.76 | 20.76 | +0.27 (+1.32%) | 6,861,469 |
| 6 Mar 2017 | CNY | 20.23 | 20.5 | 20.01 | 20.49 | 20.49 | +0.42 (+2.09%) | 4,799,388 |
| 3 Mar 2017 | CNY | 20.22 | 20.33 | 19.92 | 20.07 | 20.07 | -0.22 (-1.08%) | 3,586,094 |
| 2 Mar 2017 | CNY | 20.15 | 20.5 | 20.15 | 20.29 | 20.29 | +0.09 (+0.45%) | 4,929,819 |
| 1 Mar 2017 | CNY | 20.18 | 20.5 | 20.09 | 20.2 | 20.2 | -0.1 (-0.49%) | 3,583,262 |
| 28 Feb 2017 | CNY | 20.1 | 20.38 | 19.88 | 20.3 | 20.3 | +0.23 (+1.15%) | 3,699,904 |
| 27 Feb 2017 | CNY | 20.1 | 20.55 | 19.88 | 20.07 | 20.07 | -0.03 (-0.15%) | 5,190,932 |
| 24 Feb 2017 | CNY | 19.58 | 20.15 | 19.46 | 20.1 | 20.1 | +0.52 (+2.66%) | 5,426,167 |
| 23 Feb 2017 | CNY | 19.53 | 19.58 | 19.35 | 19.58 | 19.58 | +0.05 (+0.26%) | 2,578,372 |
| 22 Feb 2017 | CNY | 19.59 | 19.64 | 19.3 | 19.53 | 19.53 | -0.07 (-0.36%) | 4,795,786 |
| 21 Feb 2017 | CNY | 19.47 | 19.73 | 19.37 | 19.6 | 19.6 | +0.12 (+0.62%) | 3,412,144 |
| 20 Feb 2017 | CNY | 19.5 | 19.67 | 19.03 | 19.48 | 19.48 | -0.07 (-0.36%) | 4,334,129 |
| 17 Feb 2017 | CNY | 19.79 | 19.88 | 19.33 | 19.55 | 19.55 | -0.31 (-1.56%) | 3,343,701 |
| 16 Feb 2017 | CNY | 19.78 | 20 | 19.61 | 19.86 | 19.86 | +0.08 (+0.40%) | 1,777,917 |
| 15 Feb 2017 | CNY | 20.05 | 20.24 | 19.66 | 19.78 | 19.78 | -0.42 (-2.08%) | 2,838,726 |
| 14 Feb 2017 | CNY | 20 | 20.5 | 20 | 20.2 | 20.2 | -0.05 (-0.25%) | 2,191,248 |
| 13 Feb 2017 | CNY | 20.16 | 20.35 | 20.05 | 20.25 | 20.25 | +0.13 (+0.65%) | 3,106,778 |
| 10 Feb 2017 | CNY | 19.95 | 20.38 | 19.9 | 20.12 | 20.12 | +0.17 (+0.85%) | 2,838,352 |
| 9 Feb 2017 | CNY | 19.8 | 20.2 | 19.7 | 19.95 | 19.95 | +0.15 (+0.76%) | 2,957,689 |
| 8 Feb 2017 | CNY | 19.72 | 19.85 | 19.47 | 19.8 | 19.8 | +0.05 (+0.25%) | 2,525,788 |
| 7 Feb 2017 | CNY | 19.63 | 19.9 | 19.51 | 19.75 | 19.75 | +0.04 (+0.20%) | 1,840,678 |
| 6 Feb 2017 | CNY | 19.6 | 19.79 | 19.49 | 19.71 | 19.71 | +0.08 (+0.41%) | 1,607,901 |
| 3 Feb 2017 | CNY | 19.8 | 19.8 | 19.42 | 19.63 | 19.63 | -0.02 (-0.10%) | 1,711,365 |
| 26 Jan 2017 | CNY | 19.6 | 19.83 | 19.58 | 19.65 | 19.65 | +0.06 (+0.31%) | 2,748,595 |
| 25 Jan 2017 | CNY | 19.55 | 19.6 | 19.3 | 19.59 | 19.59 | 0.0 (0.0%) | 3,620,169 |
