| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2017 | CNY | 20.8951 | 21.8673 | 20.8951 | 21.2284 | 21.2284 | +0.364 (+1.75%) | 9,635,487 |
| 15 Mar 2017 | CNY | 20.7716 | 20.9414 | 20.5741 | 20.8642 | 20.8642 | -0.309 (-1.46%) | 8,611,301 |
| 14 Mar 2017 | CNY | 19.8889 | 21.9043 | 19.8549 | 21.1728 | 21.1728 | +1.204 (+6.03%) | 14,003,979 |
| 13 Mar 2017 | CNY | 19.5957 | 20.2068 | 19.5957 | 19.9691 | 19.9691 | +0.395 (+2.02%) | 6,626,464 |
| 10 Mar 2017 | CNY | 19.2284 | 19.8765 | 19.1543 | 19.5741 | 19.5741 | +0.37 (+1.93%) | 5,987,286 |
| 9 Mar 2017 | CNY | 19.3488 | 19.5833 | 19.0741 | 19.2037 | 19.2037 | -0.145 (-0.75%) | 2,868,443 |
| 8 Mar 2017 | CNY | 19.6296 | 19.6296 | 19.2346 | 19.3488 | 19.3488 | -0.346 (-1.75%) | 3,745,877 |
| 7 Mar 2017 | CNY | 19.3827 | 19.713 | 19.2901 | 19.6944 | 19.6944 | +0.426 (+2.21%) | 5,953,687 |
| 6 Mar 2017 | CNY | 19.0062 | 19.4136 | 19.0062 | 19.2685 | 19.2685 | +0.287 (+1.51%) | 4,089,223 |
| 3 Mar 2017 | CNY | 18.8272 | 19.0093 | 18.6142 | 18.9815 | 18.9815 | +0.093 (+0.49%) | 2,618,253 |
| 2 Mar 2017 | CNY | 19.2222 | 19.321 | 18.8735 | 18.8889 | 18.8889 | -0.333 (-1.73%) | 3,322,263 |
| 1 Mar 2017 | CNY | 19.6914 | 19.7099 | 19.1698 | 19.2222 | 19.2222 | -0.37 (-1.89%) | 5,698,337 |
| 28 Feb 2017 | CNY | 18.6821 | 20.2161 | 18.679 | 19.5926 | 19.5926 | +0.812 (+4.32%) | 7,674,370 |
| 27 Feb 2017 | CNY | 18.784 | 19.3519 | 18.6759 | 18.7809 | 18.7809 | -0.151 (-0.80%) | 4,723,557 |
| 24 Feb 2017 | CNY | 18.5648 | 19.1204 | 18.429 | 18.9321 | 18.9321 | +0.407 (+2.20%) | 6,196,143 |
| 23 Feb 2017 | CNY | 18.2932 | 18.5278 | 18.1698 | 18.5247 | 18.5247 | +0.256 (+1.40%) | 3,604,713 |
| 22 Feb 2017 | CNY | 18.5494 | 18.6512 | 17.9259 | 18.2685 | 18.2685 | -0.191 (-1.04%) | 3,557,571 |
| 21 Feb 2017 | CNY | 18.1019 | 18.5556 | 18 | 18.4599 | 18.4599 | +0.25 (+1.37%) | 3,360,732 |
| 20 Feb 2017 | CNY | 18.0185 | 18.2315 | 17.4383 | 18.2099 | 18.2099 | +0.117 (+0.65%) | 4,879,141 |
| 17 Feb 2017 | CNY | 18.2747 | 18.4815 | 18 | 18.0926 | 18.0926 | -0.284 (-1.54%) | 3,202,555 |
| 16 Feb 2017 | CNY | 18.4877 | 18.6173 | 18.2222 | 18.3765 | 18.3765 | -0.296 (-1.59%) | 2,922,862 |
| 15 Feb 2017 | CNY | 18.5247 | 19.071 | 18.4383 | 18.6728 | 18.6728 | +0.025 (+0.13%) | 4,590,315 |
| 14 Feb 2017 | CNY | 18.8272 | 19.0679 | 18.5803 | 18.6482 | 18.6482 | -0.154 (-0.82%) | 4,242,057 |
| 13 Feb 2017 | CNY | 17.8395 | 18.8086 | 17.6142 | 18.8025 | 18.8025 | +0.901 (+5.03%) | 4,987,766 |
| 10 Feb 2017 | CNY | 18.6049 | 18.9259 | 17.8642 | 17.9012 | 17.9012 | -0.775 (-4.15%) | 3,948,037 |
| 9 Feb 2017 | CNY | 18.5957 | 18.9753 | 18.5185 | 18.6759 | 18.6759 | +0.015 (+0.08%) | 4,699,474 |
| 8 Feb 2017 | CNY | 18.3673 | 18.7623 | 18.2284 | 18.6605 | 18.6605 | +0.207 (+1.12%) | 4,069,806 |
| 7 Feb 2017 | CNY | 18.4259 | 18.5031 | 18.034 | 18.4537 | 18.4537 | -0.049 (-0.27%) | 4,216,095 |
| 6 Feb 2017 | CNY | 17.8241 | 18.8889 | 17.7161 | 18.5031 | 18.5031 | +0.796 (+4.50%) | 4,733,795 |
| 3 Feb 2017 | CNY | 18.0185 | 18.0185 | 17.6574 | 17.7068 | 17.7068 | -0.219 (-1.22%) | 1,912,254 |
