| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | CNY | 16.6056 | 16.7888 | 16.4896 | 16.7175 | 16.7175 | -0.09 (-0.53%) | 3,009,461 |
| 17 Mar 2017 | CNY | 17.4501 | 17.5967 | 16.4591 | 16.8071 | 16.8071 | -0.694 (-3.96%) | 12,984,950 |
| 16 Mar 2017 | CNY | 17.3077 | 17.5987 | 17.3036 | 17.501 | 17.501 | +0.146 (+0.84%) | 3,208,586 |
| 15 Mar 2017 | CNY | 17.3403 | 17.44 | 17.2528 | 17.3545 | 17.3545 | -0.077 (-0.44%) | 1,347,915 |
| 14 Mar 2017 | CNY | 17.5845 | 17.6007 | 17.2996 | 17.4318 | 17.4318 | -0.153 (-0.87%) | 2,145,452 |
| 13 Mar 2017 | CNY | 17.2161 | 17.5865 | 17.2161 | 17.5845 | 17.5845 | +0.415 (+2.42%) | 3,401,308 |
| 10 Mar 2017 | CNY | 17.0004 | 17.3382 | 16.9882 | 17.1693 | 17.1693 | +0.171 (+1.01%) | 1,523,836 |
| 9 Mar 2017 | CNY | 17.385 | 17.3993 | 16.9292 | 16.9984 | 16.9984 | -0.303 (-1.75%) | 1,344,927 |
| 8 Mar 2017 | CNY | 17.383 | 17.5621 | 17.2568 | 17.3016 | 17.3016 | -0.089 (-0.51%) | 1,638,307 |
| 7 Mar 2017 | CNY | 17.3789 | 17.4135 | 17.2568 | 17.3911 | 17.3911 | +0.091 (+0.53%) | 1,618,111 |
| 6 Mar 2017 | CNY | 17.1307 | 17.3993 | 17.1307 | 17.2996 | 17.2996 | +0.185 (+1.08%) | 1,583,315 |
| 3 Mar 2017 | CNY | 16.9536 | 17.1307 | 16.4835 | 17.1144 | 17.1144 | +0.086 (+0.50%) | 1,975,708 |
| 2 Mar 2017 | CNY | 17.0513 | 17.092 | 16.9312 | 17.0289 | 17.0289 | -0.065 (-0.38%) | 1,383,374 |
| 1 Mar 2017 | CNY | 17.0533 | 17.2365 | 16.9679 | 17.094 | 17.094 | -0.004 (-0.02%) | 2,054,056 |
| 28 Feb 2017 | CNY | 17.1062 | 17.1876 | 16.9475 | 17.0981 | 17.0981 | -0.053 (-0.31%) | 1,747,162 |
| 27 Feb 2017 | CNY | 17.1083 | 17.2609 | 17.0147 | 17.151 | 17.151 | +0.043 (+0.25%) | 918,888 |
| 24 Feb 2017 | CNY | 17.1245 | 17.1815 | 16.9923 | 17.1083 | 17.1083 | +0.012 (+0.07%) | 1,849,467 |
| 23 Feb 2017 | CNY | 17.324 | 17.324 | 17.0309 | 17.0961 | 17.0961 | -0.14 (-0.81%) | 1,285,556 |
| 22 Feb 2017 | CNY | 17.5743 | 17.5743 | 17.094 | 17.2365 | 17.2365 | -0.338 (-1.92%) | 2,157,698 |
| 21 Feb 2017 | CNY | 17.4908 | 17.6129 | 17.4074 | 17.5743 | 17.5743 | +0.081 (+0.47%) | 1,702,386 |
| 20 Feb 2017 | CNY | 17.6007 | 17.6007 | 16.86 | 17.4929 | 17.4929 | -0.263 (-1.48%) | 3,605,952 |
| 17 Feb 2017 | CNY | 18.1461 | 18.258 | 17.5254 | 17.7554 | 17.7554 | -0.462 (-2.54%) | 1,690,774 |
| 16 Feb 2017 | CNY | 18.0118 | 18.3191 | 17.8083 | 18.2173 | 18.2173 | +0.065 (+0.36%) | 1,982,405 |
| 15 Feb 2017 | CNY | 17.8266 | 18.2926 | 17.7696 | 18.1522 | 18.1522 | +0.244 (+1.36%) | 2,960,311 |
| 14 Feb 2017 | CNY | 18.2031 | 18.2031 | 17.8266 | 17.908 | 17.908 | -0.275 (-1.51%) | 1,949,428 |
| 13 Feb 2017 | CNY | 18.3578 | 18.3578 | 18.138 | 18.1827 | 18.1827 | -0.086 (-0.47%) | 2,614,120 |
| 10 Feb 2017 | CNY | 18.6264 | 18.6813 | 18.1319 | 18.2682 | 18.2682 | -0.358 (-1.92%) | 1,326,381 |
| 9 Feb 2017 | CNY | 18.5389 | 18.8238 | 18.5206 | 18.6264 | 18.6264 | +0.106 (+0.57%) | 2,984,945 |
| 8 Feb 2017 | CNY | 18.5246 | 18.5674 | 18.3517 | 18.5206 | 18.5206 | -0.016 (-0.09%) | 1,303,679 |
| 7 Feb 2017 | CNY | 18.315 | 18.6182 | 18.1441 | 18.5368 | 18.5368 | +0.222 (+1.21%) | 2,015,314 |
