| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2017 | CNY | 14.8963 | 15.1333 | 14.4963 | 14.5235 | 14.5235 | -0.331 (-2.23%) | 10,331,015 |
| 16 Mar 2017 | CNY | 14.5457 | 15.0049 | 14.5457 | 14.8543 | 14.8543 | +0.37 (+2.56%) | 10,138,053 |
| 15 Mar 2017 | CNY | 14.3235 | 14.4889 | 14.2444 | 14.484 | 14.484 | +0.047 (+0.33%) | 6,627,245 |
| 14 Mar 2017 | CNY | 14.4346 | 14.5605 | 14.3506 | 14.437 | 14.437 | -0.015 (-0.10%) | 8,087,845 |
| 13 Mar 2017 | CNY | 14.2617 | 14.4765 | 14.0938 | 14.4519 | 14.4519 | +0.156 (+1.09%) | 7,520,639 |
| 10 Mar 2017 | CNY | 14.0716 | 14.3704 | 13.9803 | 14.2963 | 14.2963 | +0.239 (+1.70%) | 7,723,750 |
| 9 Mar 2017 | CNY | 14.1926 | 14.2025 | 13.9383 | 14.0568 | 14.0568 | -0.173 (-1.21%) | 5,867,546 |
| 8 Mar 2017 | CNY | 14.321 | 14.4123 | 14.0765 | 14.2296 | 14.2296 | -0.128 (-0.89%) | 6,799,950 |
| 7 Mar 2017 | CNY | 14.1654 | 14.442 | 13.9975 | 14.358 | 14.358 | +0.2 (+1.41%) | 8,767,970 |
| 6 Mar 2017 | CNY | 13.7827 | 14.1926 | 13.7827 | 14.158 | 14.158 | +0.296 (+2.14%) | 7,643,965 |
| 3 Mar 2017 | CNY | 13.6123 | 13.8914 | 13.5309 | 13.8617 | 13.8617 | +0.133 (+0.97%) | 6,361,740 |
| 2 Mar 2017 | CNY | 13.8025 | 13.9012 | 13.6741 | 13.7284 | 13.7284 | -0.032 (-0.23%) | 6,718,366 |
| 1 Mar 2017 | CNY | 13.7951 | 14.1432 | 13.7556 | 13.7605 | 13.7605 | -0.099 (-0.71%) | 8,755,788 |
| 28 Feb 2017 | CNY | 13.5062 | 13.9012 | 13.5062 | 13.8593 | 13.8593 | +0.284 (+2.09%) | 7,518,622 |
| 27 Feb 2017 | CNY | 13.6444 | 13.9951 | 13.5506 | 13.5753 | 13.5753 | -0.148 (-1.08%) | 8,105,925 |
| 24 Feb 2017 | CNY | 13.4074 | 13.8296 | 13.3432 | 13.7235 | 13.7235 | +0.301 (+2.24%) | 9,711,798 |
| 23 Feb 2017 | CNY | 13.1506 | 13.4963 | 13.0198 | 13.4222 | 13.4222 | +0.316 (+2.41%) | 7,371,311 |
| 22 Feb 2017 | CNY | 13 | 13.3086 | 13 | 13.1062 | 13.1062 | +0.052 (+0.40%) | 4,769,996 |
| 21 Feb 2017 | CNY | 12.7654 | 13.1309 | 12.7654 | 13.0543 | 13.0543 | +0.289 (+2.26%) | 5,057,230 |
| 20 Feb 2017 | CNY | 12.9753 | 12.9753 | 12.3951 | 12.7654 | 12.7654 | -0.203 (-1.56%) | 6,497,933 |
| 17 Feb 2017 | CNY | 13.3407 | 13.5556 | 12.9012 | 12.9679 | 12.9679 | -0.449 (-3.35%) | 8,461,296 |
| 16 Feb 2017 | CNY | 13.4815 | 13.4988 | 13.2667 | 13.4173 | 13.4173 | -0.114 (-0.84%) | 6,920,514 |
| 15 Feb 2017 | CNY | 13.4296 | 13.8593 | 13.4099 | 13.5309 | 13.5309 | +0.074 (+0.55%) | 11,370,873 |
| 14 Feb 2017 | CNY | 13.4074 | 13.5654 | 13.3778 | 13.4568 | 13.4568 | +0.007 (+0.06%) | 6,207,840 |
| 13 Feb 2017 | CNY | 13.0519 | 13.6716 | 12.9136 | 13.4494 | 13.4494 | +0.442 (+3.40%) | 9,056,601 |
| 10 Feb 2017 | CNY | 13.3086 | 13.3284 | 12.963 | 13.0074 | 13.0074 | -0.326 (-2.44%) | 7,026,239 |
| 9 Feb 2017 | CNY | 13.284 | 13.4691 | 13.2099 | 13.3333 | 13.3333 | 0.0 (0.0%) | 8,386,594 |
| 8 Feb 2017 | CNY | 12.9506 | 13.4049 | 12.8864 | 13.3333 | 13.3333 | +0.37 (+2.86%) | 8,910,943 |
| 7 Feb 2017 | CNY | 13.0864 | 13.1358 | 12.8519 | 12.963 | 12.963 | -0.168 (-1.28%) | 7,094,385 |
| 6 Feb 2017 | CNY | 12.7877 | 13.2049 | 12.6741 | 13.1309 | 13.1309 | +0.627 (+5.02%) | 10,067,384 |
