| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2017 | CNY | 14.7 | 14.7 | 14.43 | 14.45 | 14.45 | -0.29 (-1.97%) | 6,858,894 |
| 21 Mar 2017 | CNY | 14.83 | 14.94 | 14.6 | 14.74 | 14.74 | -0.1 (-0.67%) | 7,487,881 |
| 20 Mar 2017 | CNY | 14.9 | 14.93 | 14.68 | 14.84 | 14.84 | -0.1 (-0.67%) | 8,303,837 |
| 17 Mar 2017 | CNY | 15.14 | 15.48 | 14.9 | 14.94 | 14.94 | -0.22 (-1.45%) | 12,755,244 |
| 16 Mar 2017 | CNY | 15.03 | 15.29 | 15.03 | 15.16 | 15.16 | +0.13 (+0.86%) | 6,707,815 |
| 15 Mar 2017 | CNY | 14.95 | 15.14 | 14.92 | 15.03 | 15.03 | -0.03 (-0.20%) | 5,111,412 |
| 14 Mar 2017 | CNY | 15.22 | 15.35 | 15.03 | 15.06 | 15.06 | -0.18 (-1.18%) | 6,049,814 |
| 13 Mar 2017 | CNY | 14.95 | 15.35 | 14.82 | 15.24 | 15.24 | +0.15 (+0.99%) | 8,085,282 |
| 10 Mar 2017 | CNY | 15.14 | 15.25 | 15.03 | 15.09 | 15.09 | +0.03 (+0.20%) | 6,962,195 |
| 9 Mar 2017 | CNY | 15.05 | 15.22 | 14.9 | 15.06 | 15.06 | -0.34 (-2.21%) | 10,735,574 |
| 8 Mar 2017 | CNY | 15.7 | 15.86 | 15.33 | 15.4 | 15.4 | -0.48 (-3.02%) | 15,063,452 |
| 7 Mar 2017 | CNY | 15.08 | 15.89 | 15.03 | 15.88 | 15.88 | +0.81 (+5.37%) | 19,132,454 |
| 6 Mar 2017 | CNY | 14.83 | 15.15 | 14.79 | 15.07 | 15.07 | +0.28 (+1.89%) | 9,014,527 |
| 3 Mar 2017 | CNY | 14.91 | 14.92 | 14.59 | 14.79 | 14.79 | -0.23 (-1.53%) | 10,437,101 |
| 2 Mar 2017 | CNY | 15.15 | 15.43 | 15.01 | 15.02 | 15.02 | -0.27 (-1.77%) | 9,742,571 |
| 1 Mar 2017 | CNY | 14.9 | 15.87 | 14.79 | 15.29 | 15.29 | +0.41 (+2.76%) | 15,815,769 |
| 28 Feb 2017 | CNY | 14.7 | 14.9 | 14.6 | 14.88 | 14.88 | +0.13 (+0.88%) | 5,055,273 |
| 27 Feb 2017 | CNY | 15 | 15.07 | 14.72 | 14.75 | 14.75 | -0.23 (-1.54%) | 7,432,700 |
| 24 Feb 2017 | CNY | 14.82 | 15.1 | 14.54 | 14.98 | 14.98 | +0.3 (+2.04%) | 11,539,152 |
| 23 Feb 2017 | CNY | 14.79 | 14.79 | 14.45 | 14.68 | 14.68 | -0.12 (-0.81%) | 9,770,841 |
| 22 Feb 2017 | CNY | 14.97 | 14.97 | 14.65 | 14.8 | 14.8 | -0.17 (-1.14%) | 8,744,744 |
| 21 Feb 2017 | CNY | 14.62 | 15.18 | 14.49 | 14.97 | 14.97 | +0.37 (+2.53%) | 8,917,069 |
| 20 Feb 2017 | CNY | 14.34 | 14.6 | 14.22 | 14.6 | 14.6 | +0.29 (+2.03%) | 5,804,326 |
| 17 Feb 2017 | CNY | 14.73 | 14.83 | 14.2 | 14.31 | 14.31 | -0.43 (-2.92%) | 7,134,163 |
| 16 Feb 2017 | CNY | 14.83 | 14.86 | 14.66 | 14.74 | 14.74 | -0.09 (-0.61%) | 5,597,600 |
| 15 Feb 2017 | CNY | 15.14 | 15.25 | 14.74 | 14.83 | 14.83 | -0.28 (-1.85%) | 7,106,503 |
| 14 Feb 2017 | CNY | 15.23 | 15.32 | 15.06 | 15.11 | 15.11 | -0.07 (-0.46%) | 4,699,876 |
| 13 Feb 2017 | CNY | 14.98 | 15.32 | 14.91 | 15.18 | 15.18 | +0.06 (+0.40%) | 5,732,889 |
| 10 Feb 2017 | CNY | 15.35 | 15.46 | 15.1 | 15.12 | 15.12 | -0.26 (-1.69%) | 7,407,995 |
| 9 Feb 2017 | CNY | 15.12 | 15.66 | 15.05 | 15.38 | 15.38 | +0.26 (+1.72%) | 10,871,729 |
