| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2017 | CNY | 15.0703 | 15.1203 | 14.9453 | 14.9453 | 14.9453 | -0.12 (-0.80%) | 6,934,326 |
| 13 Mar 2017 | CNY | 14.7103 | 15.1503 | 14.6303 | 15.0653 | 15.0653 | +0.295 (+2.00%) | 10,425,398 |
| 10 Mar 2017 | CNY | 14.8953 | 14.9803 | 14.7653 | 14.7703 | 14.7703 | -0.145 (-0.97%) | 6,788,896 |
| 9 Mar 2017 | CNY | 14.9053 | 15.0003 | 14.7553 | 14.9153 | 14.9153 | -0.085 (-0.57%) | 7,875,260 |
| 8 Mar 2017 | CNY | 15.2003 | 15.3403 | 14.9153 | 15.0003 | 15.0003 | -0.225 (-1.48%) | 12,455,990 |
| 7 Mar 2017 | CNY | 15.0503 | 15.3203 | 14.9603 | 15.2253 | 15.2253 | +0.135 (+0.89%) | 17,248,906 |
| 6 Mar 2017 | CNY | 15.2003 | 15.3303 | 15.0053 | 15.0903 | 15.0903 | +0.04 (+0.27%) | 15,092,173 |
| 3 Mar 2017 | CNY | 14.7503 | 15.1403 | 14.5603 | 15.0503 | 15.0503 | +0.245 (+1.65%) | 16,284,567 |
| 2 Mar 2017 | CNY | 14.6903 | 14.9003 | 14.5653 | 14.8053 | 14.8053 | +0.115 (+0.78%) | 11,692,237 |
| 1 Mar 2017 | CNY | 14.6503 | 14.7703 | 14.5353 | 14.6903 | 14.6903 | +0.03 (+0.20%) | 7,598,098 |
| 28 Feb 2017 | CNY | 14.7503 | 14.7653 | 14.5303 | 14.6603 | 14.6603 | -0.135 (-0.91%) | 8,604,039 |
| 27 Feb 2017 | CNY | 14.9003 | 14.9903 | 14.7153 | 14.7953 | 14.7953 | -0.045 (-0.30%) | 8,891,846 |
| 24 Feb 2017 | CNY | 14.6003 | 15.0003 | 14.5403 | 14.8403 | 14.8403 | +0.2 (+1.37%) | 11,024,562 |
| 23 Feb 2017 | CNY | 14.6253 | 14.6803 | 14.4253 | 14.6403 | 14.6403 | -0.01 (-0.07%) | 7,369,488 |
| 22 Feb 2017 | CNY | 14.6703 | 14.7253 | 14.3302 | 14.6503 | 14.6503 | +0.205 (+1.42%) | 14,012,969 |
| 21 Feb 2017 | CNY | 14.2502 | 14.7303 | 14.1552 | 14.4452 | 14.4452 | +0.255 (+1.80%) | 12,214,502 |
| 20 Feb 2017 | CNY | 14.1502 | 14.1902 | 13.9252 | 14.1902 | 14.1902 | +0.1 (+0.71%) | 7,433,245 |
| 17 Feb 2017 | CNY | 14.3552 | 14.3952 | 14.0152 | 14.0902 | 14.0902 | -0.31 (-2.15%) | 10,088,204 |
| 16 Feb 2017 | CNY | 14.3602 | 14.4253 | 14.2502 | 14.4002 | 14.4002 | +0.045 (+0.31%) | 6,804,760 |
| 15 Feb 2017 | CNY | 14.3002 | 14.4253 | 14.1652 | 14.3552 | 14.3552 | -0.09 (-0.62%) | 16,732,259 |
| 14 Feb 2017 | CNY | 14.6503 | 14.7403 | 14.3502 | 14.4452 | 14.4452 | -0.72 (-4.75%) | 24,249,439 |
| 13 Feb 2017 | CNY | 14.9903 | 15.2403 | 14.6503 | 15.1653 | 15.1653 | +0.11 (+0.73%) | 12,388,041 |
| 10 Feb 2017 | CNY | 15.1003 | 15.3603 | 14.8753 | 15.0553 | 15.0553 | -0.095 (-0.63%) | 11,438,239 |
| 9 Feb 2017 | CNY | 14.7253 | 15.3303 | 14.6053 | 15.1503 | 15.1503 | +0.41 (+2.78%) | 16,224,340 |
| 8 Feb 2017 | CNY | 14.8553 | 14.8553 | 14.2752 | 14.7403 | 14.7403 | -0.195 (-1.31%) | 19,208,583 |
| 7 Feb 2017 | CNY | 15.2203 | 15.2203 | 14.7753 | 14.9353 | 14.9353 | -0.145 (-0.96%) | 5,721,762 |
| 6 Feb 2017 | CNY | 14.4753 | 15.4953 | 14.3502 | 15.0803 | 15.0803 | +0.63 (+4.36%) | 12,651,254 |
| 3 Feb 2017 | CNY | 14.6603 | 14.6653 | 14.1552 | 14.4502 | 14.4502 | -0.24 (-1.63%) | 6,682,766 |
| 26 Jan 2017 | CNY | 14.8453 | 14.9203 | 14.6553 | 14.6903 | 14.6903 | -0.085 (-0.58%) | 4,733,171 |
| 25 Jan 2017 | CNY | 14.7603 | 14.9253 | 14.6253 | 14.7753 | 14.7753 | +0.015 (+0.10%) | 3,586,501 |
