| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | CNY | 15.21 | 15.355 | 15.205 | 15.325 | 15.325 | +0.115 (+0.76%) | 3,539,842 |
| 17 Mar 2017 | CNY | 15.47 | 15.625 | 15.175 | 15.21 | 15.21 | -0.265 (-1.71%) | 6,277,678 |
| 16 Mar 2017 | CNY | 15.35 | 15.535 | 15.315 | 15.475 | 15.475 | +0.2 (+1.31%) | 5,433,072 |
| 15 Mar 2017 | CNY | 15.2 | 15.375 | 15.155 | 15.275 | 15.275 | -0.035 (-0.23%) | 4,574,624 |
| 14 Mar 2017 | CNY | 15.555 | 15.595 | 15.29 | 15.31 | 15.31 | -0.24 (-1.54%) | 6,211,478 |
| 13 Mar 2017 | CNY | 15.575 | 15.6 | 15.34 | 15.55 | 15.55 | -0.06 (-0.38%) | 5,646,488 |
| 10 Mar 2017 | CNY | 15.5 | 15.715 | 15.46 | 15.61 | 15.61 | +0.115 (+0.74%) | 5,069,652 |
| 9 Mar 2017 | CNY | 15.625 | 15.685 | 15.46 | 15.495 | 15.495 | -0.13 (-0.83%) | 5,361,346 |
| 8 Mar 2017 | CNY | 15.8 | 15.87 | 15.6 | 15.625 | 15.625 | -0.175 (-1.11%) | 4,068,082 |
| 7 Mar 2017 | CNY | 15.95 | 15.975 | 15.655 | 15.8 | 15.8 | -0.06 (-0.38%) | 7,022,016 |
| 6 Mar 2017 | CNY | 15.66 | 15.925 | 15.605 | 15.86 | 15.86 | +0.195 (+1.24%) | 7,809,288 |
| 3 Mar 2017 | CNY | 15.49 | 15.735 | 15.34 | 15.665 | 15.665 | +0.11 (+0.71%) | 6,774,096 |
| 2 Mar 2017 | CNY | 15.525 | 15.675 | 15.46 | 15.555 | 15.555 | 0.0 (0.0%) | 5,931,366 |
| 1 Mar 2017 | CNY | 15.795 | 15.935 | 15.55 | 15.555 | 15.555 | +0.245 (+1.60%) | 15,981,342 |
| 28 Feb 2017 | CNY | 15.405 | 15.445 | 15.2 | 15.31 | 15.31 | -0.075 (-0.49%) | 4,220,006 |
| 27 Feb 2017 | CNY | 15.43 | 15.69 | 15.33 | 15.385 | 15.385 | -0.04 (-0.26%) | 7,405,996 |
| 24 Feb 2017 | CNY | 15.34 | 15.63 | 15.275 | 15.425 | 15.425 | +0.08 (+0.52%) | 6,716,042 |
| 23 Feb 2017 | CNY | 15.35 | 15.35 | 15.165 | 15.345 | 15.345 | +0.075 (+0.49%) | 5,193,674 |
| 22 Feb 2017 | CNY | 15.225 | 15.34 | 15.1 | 15.27 | 15.27 | +0.015 (+0.10%) | 5,283,366 |
| 21 Feb 2017 | CNY | 15 | 15.375 | 14.955 | 15.255 | 15.255 | +0.25 (+1.67%) | 9,749,770 |
| 20 Feb 2017 | CNY | 15.04 | 15.125 | 14.81 | 15.005 | 15.005 | -0.04 (-0.27%) | 4,061,242 |
| 17 Feb 2017 | CNY | 15.125 | 15.335 | 14.915 | 15.045 | 15.045 | +0.075 (+0.50%) | 5,105,508 |
| 16 Feb 2017 | CNY | 15.04 | 15.18 | 14.94 | 14.97 | 14.97 | -0.17 (-1.12%) | 5,526,482 |
| 15 Feb 2017 | CNY | 14.925 | 15.495 | 14.825 | 15.14 | 15.14 | +0.215 (+1.44%) | 13,664,374 |
| 14 Feb 2017 | CNY | 15.09 | 15.155 | 14.89 | 14.925 | 14.925 | -0.195 (-1.29%) | 4,817,024 |
| 13 Feb 2017 | CNY | 14.965 | 15.19 | 14.965 | 15.12 | 15.12 | +0.13 (+0.87%) | 4,107,390 |
| 10 Feb 2017 | CNY | 15.12 | 15.18 | 14.925 | 14.99 | 14.99 | -0.115 (-0.76%) | 4,012,270 |
| 9 Feb 2017 | CNY | 14.93 | 15.115 | 14.87 | 15.105 | 15.105 | +0.175 (+1.17%) | 5,427,274 |
| 8 Feb 2017 | CNY | 14.815 | 14.96 | 14.69 | 14.93 | 14.93 | +0.11 (+0.74%) | 3,938,994 |
| 7 Feb 2017 | CNY | 14.97 | 15.02 | 14.705 | 14.82 | 14.82 | -0.195 (-1.30%) | 4,099,562 |
