| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2017 | CNY | 18.41 | 18.9 | 18.31 | 18.66 | 13.3286 | +0.25 (+1.36%) | 1,926,727 |
| 17 Feb 2017 | CNY | 18.9 | 19.46 | 18.31 | 18.41 | 13.15 | -0.61 (-3.21%) | 3,224,350 |
| 16 Feb 2017 | CNY | 18.7 | 19.63 | 18.7 | 19.02 | 13.5857 | -0.25 (-1.30%) | 3,418,067 |
| 15 Feb 2017 | CNY | 18.57 | 20.25 | 18.57 | 19.27 | 13.7643 | +0.68 (+3.66%) | 4,759,798 |
| 14 Feb 2017 | CNY | 19 | 19.2 | 18 | 18.59 | 13.2786 | -0.33 (-1.74%) | 2,758,351 |
| 13 Feb 2017 | CNY | 18.5 | 19.02 | 18.5 | 18.92 | 13.5143 | +0.21 (+1.12%) | 2,127,267 |
| 10 Feb 2017 | CNY | 19.55 | 19.55 | 18.58 | 18.71 | 13.3643 | -0.84 (-4.30%) | 4,691,497 |
| 9 Feb 2017 | CNY | 19.6 | 19.76 | 19.38 | 19.55 | 13.9643 | -0.11 (-0.56%) | 3,653,863 |
| 8 Feb 2017 | CNY | 19.49 | 19.8 | 19.04 | 19.66 | 14.0429 | +0.05 (+0.25%) | 4,574,498 |
| 7 Feb 2017 | CNY | 20.05 | 20.07 | 19.37 | 19.61 | 14.0071 | -0.51 (-2.53%) | 5,138,216 |
| 6 Feb 2017 | CNY | 19.94 | 20.18 | 19.6 | 20.12 | 14.3714 | -0.02 (-0.10%) | 6,999,465 |
| 3 Feb 2017 | CNY | 18.48 | 20.14 | 18.31 | 20.14 | 14.3857 | +1.83 (+9.99%) | 10,324,412 |
| 26 Jan 2017 | CNY | 18.36 | 18.72 | 18.3 | 18.31 | 13.0786 | -0.08 (-0.44%) | 1,427,150 |
| 25 Jan 2017 | CNY | 18.2 | 18.55 | 17.99 | 18.39 | 13.1357 | +0.09 (+0.49%) | 1,930,650 |
| 24 Jan 2017 | CNY | 18.15 | 18.87 | 18.15 | 18.3 | 13.0714 | +0.01 (+0.05%) | 2,507,880 |
| 23 Jan 2017 | CNY | 18.08 | 18.39 | 18 | 18.29 | 13.0643 | +0.14 (+0.77%) | 2,056,203 |
| 20 Jan 2017 | CNY | 17.85 | 18.49 | 17.66 | 18.15 | 12.9643 | +0.63 (+3.60%) | 3,035,927 |
| 19 Jan 2017 | CNY | 17.9 | 18.06 | 17.35 | 17.52 | 12.5143 | -0.63 (-3.47%) | 2,705,883 |
| 18 Jan 2017 | CNY | 18.44 | 18.58 | 17.84 | 18.15 | 12.9643 | -0.71 (-3.76%) | 3,086,377 |
| 17 Jan 2017 | CNY | 18.3 | 18.99 | 17.19 | 18.86 | 13.4714 | +0.4 (+2.17%) | 5,867,634 |
| 16 Jan 2017 | CNY | 20.12 | 20.31 | 18.46 | 18.46 | 13.1857 | -2.05 (-10.00%) | 6,120,247 |
| 13 Jan 2017 | CNY | 20.48 | 21.67 | 20.33 | 20.51 | 14.65 | +0.03 (+0.15%) | 6,088,109 |
| 12 Jan 2017 | CNY | 21.12 | 21.8 | 20.12 | 20.48 | 14.6286 | -1.88 (-8.41%) | 9,875,677 |
| 11 Jan 2017 | CNY | 23.52 | 24.2 | 22.36 | 22.36 | 15.9714 | -2.48 (-9.98%) | 14,336,006 |
| 10 Jan 2017 | CNY | 24.84 | 24.84 | 24.84 | 24.84 | 17.7429 | 0.0 (0.0%) | 0 |
| 9 Jan 2017 | CNY | 24.84 | 24.84 | 24.84 | 24.84 | 17.7429 | 0.0 (0.0%) | 0 |
| 6 Jan 2017 | CNY | 24.84 | 24.84 | 24.84 | 24.84 | 17.7429 | 0.0 (0.0%) | 0 |
| 5 Jan 2017 | CNY | 24.84 | 24.84 | 24.84 | 24.84 | 17.7429 | 0.0 (0.0%) | 0 |
| 4 Jan 2017 | CNY | 24.84 | 24.84 | 24.84 | 24.84 | 17.7429 | 0.0 (0.0%) | 0 |
| 3 Jan 2017 | CNY | 24.84 | 24.84 | 24.84 | 24.84 | 17.7429 | 0.0 (0.0%) | 0 |
