| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | CNY | 20.3171 | 20.3749 | 20.0465 | 20.3171 | 20.3171 | -0.226 (-1.10%) | 9,462,876 |
| 17 Mar 2017 | CNY | 21.1472 | 21.3232 | 20.5036 | 20.543 | 20.543 | -0.575 (-2.72%) | 12,291,985 |
| 16 Mar 2017 | CNY | 20.8924 | 21.1472 | 20.7007 | 21.1183 | 21.1183 | +0.302 (+1.45%) | 11,322,874 |
| 15 Mar 2017 | CNY | 20.7532 | 21.142 | 20.6481 | 20.8162 | 20.8162 | -0.131 (-0.63%) | 8,775,704 |
| 14 Mar 2017 | CNY | 20.656 | 21.6148 | 20.6429 | 20.9476 | 20.9476 | +0.478 (+2.34%) | 15,656,373 |
| 13 Mar 2017 | CNY | 20.2541 | 20.5693 | 19.86 | 20.4695 | 20.4695 | +0.163 (+0.80%) | 8,512,185 |
| 10 Mar 2017 | CNY | 20.2698 | 20.5614 | 20.0492 | 20.3066 | 20.3066 | +0.011 (+0.05%) | 8,521,793 |
| 9 Mar 2017 | CNY | 20.015 | 20.5378 | 20.0071 | 20.2961 | 20.2961 | +0.092 (+0.45%) | 7,817,206 |
| 8 Mar 2017 | CNY | 20.6218 | 20.853 | 20.2015 | 20.2042 | 20.2042 | -0.407 (-1.98%) | 9,737,890 |
| 7 Mar 2017 | CNY | 20.4957 | 20.8031 | 20.2777 | 20.6113 | 20.6113 | +0.307 (+1.51%) | 9,771,732 |
| 6 Mar 2017 | CNY | 20.3591 | 20.832 | 20.1753 | 20.304 | 20.304 | +0.144 (+0.72%) | 10,707,702 |
| 3 Mar 2017 | CNY | 19.5973 | 20.3854 | 19.2873 | 20.1595 | 20.1595 | +0.565 (+2.88%) | 12,270,729 |
| 2 Mar 2017 | CNY | 19.6761 | 19.8548 | 19.466 | 19.5947 | 19.5947 | -0.055 (-0.28%) | 7,069,547 |
| 1 Mar 2017 | CNY | 19.2821 | 20.0938 | 19.2112 | 19.6499 | 19.6499 | +0.533 (+2.79%) | 14,211,261 |
| 28 Feb 2017 | CNY | 18.9747 | 19.2243 | 18.9747 | 19.1166 | 19.1166 | +0.011 (+0.05%) | 4,582,133 |
| 27 Feb 2017 | CNY | 19.4003 | 19.6499 | 18.9668 | 19.1061 | 19.1061 | -0.349 (-1.80%) | 8,557,187 |
| 24 Feb 2017 | CNY | 19.4397 | 19.5579 | 19.2243 | 19.4555 | 19.4555 | +0.003 (+0.01%) | 7,939,689 |
| 23 Feb 2017 | CNY | 19.1586 | 19.4633 | 18.9984 | 19.4528 | 19.4528 | +0.302 (+1.58%) | 10,271,110 |
| 22 Feb 2017 | CNY | 19.0457 | 19.177 | 18.9931 | 19.1507 | 19.1507 | -0.071 (-0.37%) | 8,010,584 |
| 21 Feb 2017 | CNY | 18.297 | 19.4082 | 18.2523 | 19.2217 | 19.2217 | +0.888 (+4.84%) | 14,305,544 |
| 20 Feb 2017 | CNY | 18.1919 | 18.3442 | 17.9949 | 18.3337 | 18.3337 | +0.142 (+0.78%) | 5,754,271 |
| 17 Feb 2017 | CNY | 18.4362 | 18.5465 | 18.1341 | 18.1919 | 18.1919 | -0.242 (-1.31%) | 5,345,114 |
| 16 Feb 2017 | CNY | 18.339 | 18.5675 | 18.3101 | 18.4336 | 18.4336 | -0.032 (-0.17%) | 5,418,811 |
| 15 Feb 2017 | CNY | 18.804 | 18.98 | 18.3889 | 18.4651 | 18.4651 | -0.331 (-1.76%) | 7,508,895 |
| 14 Feb 2017 | CNY | 18.9957 | 19.0115 | 18.7252 | 18.7961 | 18.7961 | -0.184 (-0.97%) | 5,508,012 |
| 13 Feb 2017 | CNY | 18.8591 | 19.2269 | 18.5912 | 18.98 | 18.98 | +0.118 (+0.63%) | 6,844,232 |
| 10 Feb 2017 | CNY | 19.2033 | 19.3346 | 18.8381 | 18.8618 | 18.8618 | -0.473 (-2.45%) | 7,858,413 |
| 9 Feb 2017 | CNY | 19.0851 | 19.4344 | 18.9931 | 19.3346 | 19.3346 | +0.315 (+1.66%) | 10,970,474 |
| 8 Feb 2017 | CNY | 18.7646 | 19.0457 | 18.4309 | 19.0194 | 19.0194 | +0.244 (+1.30%) | 8,467,389 |
| 7 Feb 2017 | CNY | 18.7541 | 18.8565 | 18.5754 | 18.7751 | 18.7751 | -0.055 (-0.29%) | 6,108,967 |
