| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2017 | CNY | 17.4509 | 18.109 | 17.3438 | 17.3914 | 17.3914 | -0.104 (-0.59%) | 12,635,033 |
| 13 Mar 2017 | CNY | 17.3166 | 17.5309 | 16.8881 | 17.4951 | 17.4951 | +0.141 (+0.81%) | 13,173,597 |
| 10 Mar 2017 | CNY | 16.4426 | 17.8539 | 16.3933 | 17.354 | 17.354 | +0.84 (+5.09%) | 19,749,525 |
| 9 Mar 2017 | CNY | 16.2437 | 16.5922 | 16.1552 | 16.514 | 16.514 | +0.143 (+0.87%) | 8,853,898 |
| 8 Mar 2017 | CNY | 16.6688 | 16.7317 | 16.3049 | 16.3712 | 16.3712 | -0.292 (-1.76%) | 8,580,482 |
| 7 Mar 2017 | CNY | 16.8796 | 16.9459 | 16.4987 | 16.6637 | 16.6637 | -0.168 (-1.00%) | 11,949,983 |
| 6 Mar 2017 | CNY | 16.4698 | 16.9459 | 16.2131 | 16.832 | 16.832 | +0.512 (+3.14%) | 17,257,772 |
| 3 Mar 2017 | CNY | 15.1333 | 16.8235 | 15.1333 | 16.3202 | 16.3202 | +1.015 (+6.63%) | 18,686,135 |
| 2 Mar 2017 | CNY | 15.4564 | 15.555 | 15.2694 | 15.3051 | 15.3051 | -0.228 (-1.47%) | 6,204,873 |
| 1 Mar 2017 | CNY | 15.419 | 15.7931 | 15.3391 | 15.5329 | 15.5329 | +0.15 (+0.97%) | 7,256,384 |
| 28 Feb 2017 | CNY | 15.3034 | 15.4632 | 15.2302 | 15.3833 | 15.3833 | -0.155 (-1.00%) | 8,239,098 |
| 27 Feb 2017 | CNY | 15.9665 | 15.9665 | 15.521 | 15.538 | 15.538 | -0.447 (-2.80%) | 7,900,054 |
| 24 Feb 2017 | CNY | 15.6944 | 16.1484 | 15.5584 | 15.9852 | 15.9852 | +0.289 (+1.84%) | 9,660,956 |
| 23 Feb 2017 | CNY | 15.5074 | 15.7455 | 15.4819 | 15.6961 | 15.6961 | +0.095 (+0.61%) | 6,722,595 |
| 22 Feb 2017 | CNY | 15.6417 | 15.7897 | 15.4071 | 15.6009 | 15.6009 | -0.049 (-0.32%) | 6,642,577 |
| 21 Feb 2017 | CNY | 15.0075 | 15.8033 | 14.9667 | 15.6502 | 15.6502 | +0.619 (+4.12%) | 11,124,888 |
| 20 Feb 2017 | CNY | 15.3017 | 15.3017 | 14.664 | 15.0313 | 15.0313 | +0.017 (+0.11%) | 5,971,072 |
| 17 Feb 2017 | CNY | 15.6349 | 15.7046 | 14.9939 | 15.0143 | 15.0143 | -0.621 (-3.97%) | 7,821,930 |
| 16 Feb 2017 | CNY | 15.8135 | 15.8135 | 15.5074 | 15.6349 | 15.6349 | -0.116 (-0.73%) | 6,232,914 |
| 15 Feb 2017 | CNY | 15.9835 | 16.094 | 15.7046 | 15.7506 | 15.7506 | -0.265 (-1.66%) | 7,641,888 |
| 14 Feb 2017 | CNY | 16.1535 | 16.2386 | 15.9699 | 16.0158 | 16.0158 | -0.087 (-0.54%) | 5,791,141 |
| 13 Feb 2017 | CNY | 15.8526 | 16.2352 | 15.6944 | 16.1025 | 16.1025 | +0.255 (+1.61%) | 6,924,092 |
| 10 Feb 2017 | CNY | 16.3253 | 16.4069 | 15.8407 | 15.8475 | 15.8475 | -0.624 (-3.79%) | 10,434,628 |
| 9 Feb 2017 | CNY | 16.0532 | 16.7793 | 16.0532 | 16.4715 | 16.4715 | +0.327 (+2.02%) | 13,531,672 |
| 8 Feb 2017 | CNY | 16.009 | 16.2335 | 15.6944 | 16.145 | 16.145 | +0.162 (+1.01%) | 6,262,855 |
| 7 Feb 2017 | CNY | 16.3831 | 16.3831 | 15.873 | 15.9835 | 15.9835 | -0.379 (-2.32%) | 6,410,658 |
| 6 Feb 2017 | CNY | 16.1365 | 16.4086 | 16.1348 | 16.3627 | 16.3627 | +0.226 (+1.40%) | 5,590,620 |
| 3 Feb 2017 | CNY | 16.3253 | 16.6637 | 16.1365 | 16.1365 | 16.1365 | -0.14 (-0.86%) | 6,383,546 |
| 26 Jan 2017 | CNY | 16.3236 | 16.3593 | 16.0957 | 16.276 | 16.276 | -0.141 (-0.86%) | 7,177,831 |
| 25 Jan 2017 | CNY | 15.5414 | 16.6637 | 15.5414 | 16.4171 | 16.4171 | +0.794 (+5.08%) | 13,356,675 |
