| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2017 | CNY | 17.6256 | 17.7744 | 17.4513 | 17.6513 | 17.6513 | +0.026 (+0.15%) | 1,596,061 |
| 9 Mar 2017 | CNY | 17.8974 | 17.9333 | 17.4359 | 17.6256 | 17.6256 | -0.297 (-1.66%) | 2,109,823 |
| 8 Mar 2017 | CNY | 18.2103 | 18.2103 | 17.8462 | 17.9231 | 17.9231 | -0.364 (-1.99%) | 2,166,563 |
| 7 Mar 2017 | CNY | 18.3077 | 18.3333 | 17.959 | 18.2872 | 18.2872 | +0.031 (+0.17%) | 4,470,306 |
| 6 Mar 2017 | CNY | 17.1795 | 18.2564 | 16.9282 | 18.2564 | 18.2564 | +1.072 (+6.24%) | 6,990,613 |
| 3 Mar 2017 | CNY | 16.9641 | 17.2769 | 16.8308 | 17.1846 | 17.1846 | +0.205 (+1.21%) | 2,553,166 |
| 2 Mar 2017 | CNY | 16.9231 | 17.1539 | 16.718 | 16.9795 | 16.9795 | +0.01 (+0.06%) | 3,470,686 |
| 1 Mar 2017 | CNY | 16.5282 | 16.9692 | 16.4256 | 16.9692 | 16.9692 | +0.441 (+2.67%) | 3,915,828 |
| 28 Feb 2017 | CNY | 16.5641 | 16.8462 | 16.4154 | 16.5282 | 16.5282 | -0.103 (-0.62%) | 1,610,865 |
| 27 Feb 2017 | CNY | 16.359 | 16.7436 | 16.359 | 16.6308 | 16.6308 | +0.272 (+1.66%) | 2,570,470 |
| 24 Feb 2017 | CNY | 16.4513 | 16.6 | 16.159 | 16.359 | 16.359 | -0.159 (-0.96%) | 1,710,580 |
| 23 Feb 2017 | CNY | 16.6051 | 16.641 | 16.2103 | 16.518 | 16.518 | -0.082 (-0.49%) | 1,241,769 |
| 22 Feb 2017 | CNY | 16.4 | 16.6154 | 16.2974 | 16.6 | 16.6 | +0.221 (+1.35%) | 2,101,204 |
| 21 Feb 2017 | CNY | 16.3333 | 16.4051 | 16.159 | 16.3795 | 16.3795 | +0.097 (+0.60%) | 1,833,682 |
| 20 Feb 2017 | CNY | 16.1539 | 16.2974 | 15.9539 | 16.2821 | 16.2821 | +0.113 (+0.70%) | 1,783,204 |
| 17 Feb 2017 | CNY | 16.0667 | 16.2308 | 15.4872 | 16.1692 | 16.1692 | +0.113 (+0.70%) | 2,032,882 |
| 16 Feb 2017 | CNY | 15.8513 | 16.1487 | 15.841 | 16.0564 | 16.0564 | +0.118 (+0.74%) | 1,178,737 |
| 15 Feb 2017 | CNY | 16.4513 | 16.6769 | 15.8154 | 15.9385 | 15.9385 | -0.621 (-3.75%) | 3,513,851 |
| 14 Feb 2017 | CNY | 16.2564 | 16.6923 | 16.1795 | 16.559 | 16.559 | +0.277 (+1.70%) | 3,883,317 |
| 13 Feb 2017 | CNY | 16.5487 | 16.5487 | 16.1641 | 16.2821 | 16.2821 | -0.333 (-2.01%) | 2,449,461 |
| 10 Feb 2017 | CNY | 16.8513 | 16.8615 | 16.6154 | 16.6154 | 16.6154 | -0.241 (-1.43%) | 963,524 |
| 9 Feb 2017 | CNY | 16.8154 | 17.0051 | 16.6769 | 16.8564 | 16.8564 | +0.041 (+0.24%) | 1,750,555 |
| 8 Feb 2017 | CNY | 16.4513 | 16.8923 | 16.3128 | 16.8154 | 16.8154 | +0.364 (+2.21%) | 1,851,942 |
| 7 Feb 2017 | CNY | 16.5231 | 16.5897 | 16.3692 | 16.4513 | 16.4513 | -0.221 (-1.32%) | 1,412,539 |
| 6 Feb 2017 | CNY | 15.8615 | 16.6718 | 15.6821 | 16.6718 | 16.6718 | +0.81 (+5.11%) | 2,586,899 |
| 3 Feb 2017 | CNY | 16.0513 | 16.0821 | 15.7487 | 15.8615 | 15.8615 | -0.226 (-1.40%) | 845,046 |
| 26 Jan 2017 | CNY | 16.1846 | 16.359 | 15.9231 | 16.0872 | 16.0872 | -0.251 (-1.54%) | 1,482,362 |
| 25 Jan 2017 | CNY | 16.1795 | 16.4872 | 16.159 | 16.3385 | 16.3385 | -0.051 (-0.31%) | 798,252 |
| 24 Jan 2017 | CNY | 16.4974 | 16.6205 | 16.1846 | 16.3897 | 16.3897 | -0.098 (-0.59%) | 1,019,077 |
| 23 Jan 2017 | CNY | 16.359 | 16.8256 | 16.359 | 16.4872 | 16.4872 | +0.118 (+0.72%) | 1,398,290 |
