| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2017 | CNY | 17.4 | 17.68 | 17.23 | 17.55 | 17.55 | +0.16 (+0.92%) | 4,034,566 |
| 8 Mar 2017 | CNY | 17.7 | 17.72 | 17.31 | 17.39 | 17.39 | -0.29 (-1.64%) | 3,914,023 |
| 7 Mar 2017 | CNY | 17.72 | 17.8 | 17.55 | 17.68 | 17.68 | +0.04 (+0.23%) | 2,865,475 |
| 6 Mar 2017 | CNY | 17.49 | 17.74 | 17.45 | 17.64 | 17.64 | +0.18 (+1.03%) | 3,006,704 |
| 3 Mar 2017 | CNY | 17.31 | 17.48 | 17.17 | 17.46 | 17.46 | +0.19 (+1.10%) | 1,938,956 |
| 2 Mar 2017 | CNY | 17.52 | 17.69 | 17.24 | 17.27 | 17.27 | -0.23 (-1.31%) | 3,408,059 |
| 1 Mar 2017 | CNY | 17.41 | 17.73 | 17.36 | 17.5 | 17.5 | +0.02 (+0.11%) | 3,130,272 |
| 28 Feb 2017 | CNY | 17.41 | 17.53 | 17.26 | 17.48 | 17.48 | 0.0 (0.0%) | 2,525,032 |
| 27 Feb 2017 | CNY | 17.59 | 17.94 | 17.46 | 17.48 | 17.48 | -0.1 (-0.57%) | 4,710,685 |
| 24 Feb 2017 | CNY | 17.5 | 17.65 | 17.41 | 17.58 | 17.58 | +0.02 (+0.11%) | 2,900,394 |
| 23 Feb 2017 | CNY | 17.29 | 17.6 | 17.25 | 17.56 | 17.56 | +0.25 (+1.44%) | 4,552,078 |
| 22 Feb 2017 | CNY | 17.26 | 17.39 | 17.06 | 17.31 | 17.31 | +0.01 (+0.06%) | 2,972,340 |
| 21 Feb 2017 | CNY | 16.95 | 17.39 | 16.88 | 17.3 | 17.3 | +0.35 (+2.06%) | 5,066,315 |
| 20 Feb 2017 | CNY | 16.83 | 17 | 16.76 | 16.95 | 16.95 | +0.09 (+0.53%) | 2,452,836 |
| 17 Feb 2017 | CNY | 16.82 | 16.99 | 16.68 | 16.86 | 16.86 | +0.02 (+0.12%) | 3,334,934 |
| 16 Feb 2017 | CNY | 16.82 | 16.97 | 16.68 | 16.84 | 16.84 | -0.13 (-0.77%) | 3,527,834 |
| 15 Feb 2017 | CNY | 17.24 | 17.47 | 16.92 | 16.97 | 16.97 | -0.24 (-1.39%) | 3,138,941 |
| 14 Feb 2017 | CNY | 17.4 | 17.46 | 17.1 | 17.21 | 17.21 | -0.2 (-1.15%) | 2,868,120 |
| 13 Feb 2017 | CNY | 17.22 | 17.45 | 17.15 | 17.41 | 17.41 | +0.07 (+0.40%) | 3,139,842 |
| 10 Feb 2017 | CNY | 17.37 | 17.45 | 17.15 | 17.34 | 17.34 | +0.05 (+0.29%) | 4,630,369 |
| 9 Feb 2017 | CNY | 16.81 | 17.58 | 16.77 | 17.29 | 17.29 | +0.47 (+2.79%) | 6,610,258 |
| 8 Feb 2017 | CNY | 16.52 | 16.85 | 16.36 | 16.82 | 16.82 | +0.19 (+1.14%) | 3,314,969 |
| 7 Feb 2017 | CNY | 16.79 | 16.94 | 16.55 | 16.63 | 16.63 | -0.21 (-1.25%) | 2,945,149 |
| 6 Feb 2017 | CNY | 16.56 | 16.85 | 16.46 | 16.84 | 16.84 | +0.28 (+1.69%) | 2,868,220 |
| 3 Feb 2017 | CNY | 16.88 | 16.92 | 16.51 | 16.56 | 16.56 | -0.34 (-2.01%) | 1,581,382 |
| 26 Jan 2017 | CNY | 16.68 | 16.99 | 16.68 | 16.9 | 16.9 | +0.2 (+1.20%) | 1,898,513 |
| 25 Jan 2017 | CNY | 16.33 | 16.85 | 16.2 | 16.7 | 16.7 | +0.1 (+0.60%) | 1,838,566 |
| 24 Jan 2017 | CNY | 16.88 | 16.98 | 16.55 | 16.6 | 16.6 | -0.29 (-1.72%) | 2,105,712 |
| 23 Jan 2017 | CNY | 16.92 | 17.06 | 16.75 | 16.89 | 16.89 | -0.02 (-0.12%) | 2,471,336 |
| 20 Jan 2017 | CNY | 16.72 | 17.05 | 16.55 | 16.91 | 16.91 | +0.26 (+1.56%) | 2,252,446 |
