| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2017 | CNY | 18.812 | 19.4658 | 18.7521 | 19.188 | 19.188 | +0.256 (+1.35%) | 6,229,475 |
| 23 Feb 2017 | CNY | 18.265 | 19.0043 | 18.265 | 18.9316 | 18.9316 | +0.585 (+3.19%) | 4,938,010 |
| 22 Feb 2017 | CNY | 18.4829 | 18.7436 | 18.2436 | 18.3462 | 18.3462 | -0.167 (-0.90%) | 3,654,721 |
| 21 Feb 2017 | CNY | 17.8889 | 18.718 | 17.8205 | 18.5128 | 18.5128 | +0.692 (+3.88%) | 6,003,908 |
| 20 Feb 2017 | CNY | 18.0897 | 18.2393 | 17.3504 | 17.8205 | 17.8205 | -0.299 (-1.65%) | 5,040,846 |
| 17 Feb 2017 | CNY | 18.7692 | 18.9316 | 18.0299 | 18.1197 | 18.1197 | -0.671 (-3.57%) | 5,847,269 |
| 16 Feb 2017 | CNY | 19.0598 | 19.0598 | 18.4017 | 18.7906 | 18.7906 | -0.299 (-1.57%) | 6,171,062 |
| 15 Feb 2017 | CNY | 19.0812 | 19.8633 | 18.7863 | 19.0897 | 19.0897 | -0.09 (-0.47%) | 11,479,834 |
| 14 Feb 2017 | CNY | 18.8974 | 19.3333 | 18.8034 | 19.1795 | 19.1795 | +0.167 (+0.88%) | 6,365,487 |
| 13 Feb 2017 | CNY | 18.3333 | 19.359 | 18.218 | 19.0128 | 19.0128 | +0.722 (+3.95%) | 8,713,011 |
| 10 Feb 2017 | CNY | 18.8077 | 19.0128 | 18.2094 | 18.2906 | 18.2906 | -0.624 (-3.30%) | 9,076,139 |
| 9 Feb 2017 | CNY | 18.953 | 19.4786 | 18.718 | 18.9145 | 18.9145 | -0.038 (-0.20%) | 10,324,381 |
| 8 Feb 2017 | CNY | 18.359 | 19.1453 | 18.2265 | 18.953 | 18.953 | +0.534 (+2.90%) | 10,518,419 |
| 7 Feb 2017 | CNY | 18.3761 | 18.7009 | 18.0812 | 18.4188 | 18.4188 | -0.158 (-0.85%) | 8,910,132 |
| 6 Feb 2017 | CNY | 17.8846 | 18.7265 | 17.8846 | 18.5769 | 18.5769 | +0.718 (+4.02%) | 12,291,711 |
| 3 Feb 2017 | CNY | 17.9487 | 18.0043 | 17.4786 | 17.859 | 17.859 | -0.004 (-0.02%) | 6,110,098 |
| 26 Jan 2017 | CNY | 17.5 | 17.9444 | 17.3932 | 17.8633 | 17.8633 | +0.363 (+2.08%) | 8,402,996 |
| 25 Jan 2017 | CNY | 17.0812 | 17.7308 | 17.0299 | 17.5 | 17.5 | +0.38 (+2.22%) | 5,815,585 |
| 24 Jan 2017 | CNY | 17.6838 | 17.6838 | 17.0086 | 17.1197 | 17.1197 | -0.568 (-3.21%) | 4,394,529 |
| 23 Jan 2017 | CNY | 17.5256 | 18.0128 | 17.3932 | 17.688 | 17.688 | +0.167 (+0.95%) | 5,489,092 |
| 20 Jan 2017 | CNY | 16.8504 | 17.8846 | 16.7735 | 17.5214 | 17.5214 | +0.517 (+3.04%) | 9,323,755 |
| 19 Jan 2017 | CNY | 16.9701 | 17.3504 | 16.4402 | 17.0043 | 17.0043 | -0.308 (-1.78%) | 11,500,388 |
| 18 Jan 2017 | CNY | 17.8419 | 17.9188 | 17.1111 | 17.312 | 17.312 | -0.936 (-5.13%) | 9,966,069 |
| 17 Jan 2017 | CNY | 17.5 | 18.5897 | 16.7949 | 18.2479 | 18.2479 | +0.53 (+2.99%) | 16,182,878 |
| 16 Jan 2017 | CNY | 18.8462 | 18.9316 | 17.3034 | 17.718 | 17.718 | -1.508 (-7.85%) | 15,347,395 |
| 13 Jan 2017 | CNY | 19.0086 | 19.8077 | 18.8077 | 19.2265 | 19.2265 | +0.056 (+0.29%) | 14,244,136 |
| 12 Jan 2017 | CNY | 19.3162 | 20.1496 | 19.0855 | 19.1709 | 19.1709 | -0.483 (-2.46%) | 17,495,421 |
| 11 Jan 2017 | CNY | 20.0897 | 20.9402 | 19.5214 | 19.6539 | 19.6539 | +0.38 (+1.97%) | 31,447,437 |
| 10 Jan 2017 | CNY | 19.2735 | 19.2735 | 19.2735 | 19.2735 | 19.2735 | +1.752 (+10.00%) | 822,636 |
| 9 Jan 2017 | CNY | 17.5214 | 17.5214 | 17.5214 | 17.5214 | 17.5214 | +1.594 (+10.01%) | 335,930 |
