| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2017 | CNY | 21.1042 | 21.1806 | 20.8611 | 21.1111 | 21.1111 | -0.101 (-0.47%) | 4,656,761 |
| 14 Mar 2017 | CNY | 21.0347 | 21.2569 | 20.8438 | 21.2118 | 21.2118 | +0.309 (+1.48%) | 7,019,737 |
| 13 Mar 2017 | CNY | 20.6181 | 20.9167 | 20.3576 | 20.9028 | 20.9028 | +0.413 (+2.02%) | 4,614,914 |
| 10 Mar 2017 | CNY | 20.4792 | 20.7083 | 20.3194 | 20.4896 | 20.4896 | +0.045 (+0.22%) | 3,592,892 |
| 9 Mar 2017 | CNY | 20.7292 | 20.7292 | 20.0729 | 20.4444 | 20.4444 | -0.208 (-1.01%) | 4,269,237 |
| 8 Mar 2017 | CNY | 20.9375 | 20.9653 | 20.4965 | 20.6528 | 20.6528 | -0.208 (-1.00%) | 3,759,552 |
| 7 Mar 2017 | CNY | 20.4583 | 20.8611 | 20.4444 | 20.8611 | 20.8611 | +0.326 (+1.59%) | 4,994,688 |
| 6 Mar 2017 | CNY | 19.9965 | 20.6563 | 19.9826 | 20.5347 | 20.5347 | +0.448 (+2.23%) | 4,274,769 |
| 3 Mar 2017 | CNY | 19.8264 | 20.191 | 19.7222 | 20.0868 | 20.0868 | +0.111 (+0.56%) | 3,424,720 |
| 2 Mar 2017 | CNY | 19.9479 | 20.2604 | 19.691 | 19.9757 | 19.9757 | -0.024 (-0.12%) | 3,951,636 |
| 1 Mar 2017 | CNY | 19.934 | 20.75 | 19.934 | 20 | 20 | -0.042 (-0.21%) | 7,434,527 |
| 28 Feb 2017 | CNY | 19.4583 | 20.0556 | 19.184 | 20.0417 | 20.0417 | +0.5 (+2.56%) | 6,051,018 |
| 27 Feb 2017 | CNY | 19.5833 | 19.8333 | 19.3924 | 19.5417 | 19.5417 | -0.08 (-0.41%) | 4,806,604 |
| 24 Feb 2017 | CNY | 19.2604 | 19.8438 | 19.1701 | 19.6215 | 19.6215 | +0.354 (+1.84%) | 5,358,571 |
| 23 Feb 2017 | CNY | 18.8542 | 19.4028 | 18.7569 | 19.2674 | 19.2674 | +0.552 (+2.95%) | 5,620,032 |
| 22 Feb 2017 | CNY | 18.6632 | 18.7604 | 18.434 | 18.7153 | 18.7153 | +0.07 (+0.37%) | 3,030,912 |
| 21 Feb 2017 | CNY | 18.1806 | 18.7326 | 18.1597 | 18.6458 | 18.6458 | +0.465 (+2.56%) | 2,728,163 |
| 20 Feb 2017 | CNY | 18.3368 | 18.5764 | 17.7257 | 18.1806 | 18.1806 | -0.292 (-1.58%) | 3,141,869 |
| 17 Feb 2017 | CNY | 19.0972 | 19.4375 | 18.4375 | 18.4722 | 18.4722 | -0.681 (-3.55%) | 5,201,072 |
| 16 Feb 2017 | CNY | 19.5347 | 19.6285 | 19.0451 | 19.1528 | 19.1528 | -0.375 (-1.92%) | 5,565,559 |
| 15 Feb 2017 | CNY | 19.566 | 20.1215 | 19.4549 | 19.5278 | 19.5278 | -0.073 (-0.37%) | 7,459,346 |
| 14 Feb 2017 | CNY | 19.4965 | 19.75 | 19.4097 | 19.6007 | 19.6007 | +0.031 (+0.16%) | 4,256,556 |
| 13 Feb 2017 | CNY | 18.9583 | 19.7847 | 18.8924 | 19.5694 | 19.5694 | +0.583 (+3.07%) | 5,854,380 |
| 10 Feb 2017 | CNY | 19.4826 | 19.6632 | 18.9306 | 18.9861 | 18.9861 | -0.51 (-2.62%) | 5,444,303 |
| 9 Feb 2017 | CNY | 19.3819 | 19.6215 | 19.2743 | 19.4965 | 19.4965 | +0.007 (+0.04%) | 4,909,343 |
| 8 Feb 2017 | CNY | 19.0938 | 19.6389 | 18.9306 | 19.4896 | 19.4896 | +0.427 (+2.24%) | 5,143,392 |
| 7 Feb 2017 | CNY | 19.1146 | 19.2639 | 18.8299 | 19.0625 | 19.0625 | -0.208 (-1.08%) | 4,249,679 |
| 6 Feb 2017 | CNY | 18.5764 | 19.3403 | 18.5764 | 19.2708 | 19.2708 | +0.774 (+4.19%) | 5,332,371 |
| 3 Feb 2017 | CNY | 18.5938 | 18.7153 | 18.3611 | 18.4965 | 18.4965 | -0.32 (-1.70%) | 3,219,264 |
| 26 Jan 2017 | CNY | 18.5174 | 18.8368 | 18.3264 | 18.816 | 18.816 | +0.243 (+1.31%) | 3,912,192 |
