| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | CNY | 18.3 | 18.725 | 18.235 | 18.43 | 18.43 | +0.155 (+0.85%) | 2,946,206 |
| 17 Mar 2017 | CNY | 18.785 | 19.19 | 18.25 | 18.275 | 18.275 | -0.43 (-2.30%) | 5,032,106 |
| 16 Mar 2017 | CNY | 18.08 | 18.92 | 18.08 | 18.705 | 18.705 | +0.59 (+3.26%) | 8,235,844 |
| 15 Mar 2017 | CNY | 18.175 | 18.315 | 17.87 | 18.115 | 18.115 | -0.18 (-0.98%) | 3,725,800 |
| 14 Mar 2017 | CNY | 18.3 | 18.75 | 18.125 | 18.295 | 18.295 | -0.005 (-0.03%) | 2,813,476 |
| 13 Mar 2017 | CNY | 18.26 | 18.45 | 18.075 | 18.3 | 18.3 | +0.04 (+0.22%) | 2,659,234 |
| 10 Mar 2017 | CNY | 18.3 | 18.6 | 18.25 | 18.26 | 18.26 | -0.14 (-0.76%) | 3,440,082 |
| 9 Mar 2017 | CNY | 18.25 | 18.415 | 17.95 | 18.4 | 18.4 | +0.1 (+0.55%) | 5,283,314 |
| 8 Mar 2017 | CNY | 18.35 | 18.48 | 17.83 | 18.3 | 18.3 | -0.09 (-0.49%) | 4,837,378 |
| 7 Mar 2017 | CNY | 18.4 | 18.605 | 18.055 | 18.39 | 18.39 | +0.15 (+0.82%) | 3,239,002 |
| 6 Mar 2017 | CNY | 18.205 | 18.69 | 18.1 | 18.24 | 18.24 | +0.035 (+0.19%) | 4,920,618 |
| 3 Mar 2017 | CNY | 17.605 | 18.34 | 17.605 | 18.205 | 18.205 | +0.41 (+2.30%) | 5,476,382 |
| 2 Mar 2017 | CNY | 17.76 | 17.985 | 17.565 | 17.795 | 17.795 | +0.02 (+0.11%) | 4,039,436 |
| 1 Mar 2017 | CNY | 17.505 | 17.9 | 17.5 | 17.775 | 17.775 | +0.27 (+1.54%) | 3,385,306 |
| 28 Feb 2017 | CNY | 17.6 | 17.85 | 17.405 | 17.505 | 17.505 | -0.175 (-0.99%) | 3,757,806 |
| 27 Feb 2017 | CNY | 17.745 | 17.94 | 17.55 | 17.68 | 17.68 | -0.18 (-1.01%) | 5,818,390 |
| 24 Feb 2017 | CNY | 17.5 | 17.91 | 17.405 | 17.86 | 17.86 | -0.04 (-0.22%) | 8,367,304 |
| 23 Feb 2017 | CNY | 17.5 | 18.2 | 17.49 | 17.9 | 17.9 | +0.4 (+2.29%) | 8,973,300 |
| 22 Feb 2017 | CNY | 17.335 | 17.94 | 17.215 | 17.5 | 17.5 | +0.075 (+0.43%) | 3,695,058 |
| 21 Feb 2017 | CNY | 16.97 | 17.55 | 16.855 | 17.425 | 17.425 | +0.455 (+2.68%) | 5,113,126 |
| 20 Feb 2017 | CNY | 16.7 | 17.085 | 16.5 | 16.97 | 16.97 | -0.12 (-0.70%) | 4,943,338 |
| 17 Feb 2017 | CNY | 16.095 | 17.69 | 16 | 17.09 | 17.09 | +0.96 (+5.95%) | 8,900,492 |
| 16 Feb 2017 | CNY | 16.205 | 16.3 | 15.91 | 16.13 | 16.13 | -0.065 (-0.40%) | 2,742,300 |
| 15 Feb 2017 | CNY | 16.56 | 16.725 | 16.155 | 16.195 | 16.195 | -0.425 (-2.56%) | 2,712,654 |
| 14 Feb 2017 | CNY | 16.65 | 16.855 | 16.555 | 16.62 | 16.62 | -0.03 (-0.18%) | 2,722,810 |
| 13 Feb 2017 | CNY | 16.275 | 16.875 | 16.065 | 16.65 | 16.65 | +0.375 (+2.30%) | 3,074,490 |
| 10 Feb 2017 | CNY | 16.35 | 16.585 | 16.205 | 16.275 | 16.275 | -0.165 (-1.00%) | 2,733,600 |
| 9 Feb 2017 | CNY | 15.825 | 16.69 | 15.76 | 16.44 | 16.44 | +0.645 (+4.08%) | 5,607,626 |
| 8 Feb 2017 | CNY | 15.555 | 15.88 | 15.3 | 15.795 | 15.795 | +0.245 (+1.58%) | 2,789,300 |
| 7 Feb 2017 | CNY | 15.695 | 15.785 | 15.45 | 15.55 | 15.55 | -0.145 (-0.92%) | 2,631,646 |
