| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2017 | CNY | 16.8114 | 17.2632 | 16.4547 | 17.0044 | 17.0044 | +0.12 (+0.71%) | 9,649,434 |
| 1 Mar 2017 | CNY | 16.8275 | 17.6901 | 16.7836 | 16.8845 | 16.8845 | -0.019 (-0.11%) | 8,863,997 |
| 28 Feb 2017 | CNY | 16.7515 | 16.9532 | 16.6228 | 16.9035 | 16.9035 | +0.12 (+0.71%) | 5,281,205 |
| 27 Feb 2017 | CNY | 17.0366 | 17.2515 | 16.5351 | 16.7836 | 16.7836 | -0.605 (-3.48%) | 7,140,925 |
| 24 Feb 2017 | CNY | 16.7982 | 17.481 | 16.4488 | 17.3889 | 17.3889 | +0.586 (+3.49%) | 9,619,844 |
| 23 Feb 2017 | CNY | 16.8158 | 17.1477 | 16.5205 | 16.8026 | 16.8026 | -0.171 (-1.01%) | 7,234,305 |
| 22 Feb 2017 | CNY | 17.2193 | 17.2193 | 16.7398 | 16.9737 | 16.9737 | -0.175 (-1.02%) | 7,033,510 |
| 21 Feb 2017 | CNY | 15.9942 | 17.1857 | 15.7939 | 17.1491 | 17.1491 | +1.089 (+6.78%) | 8,326,414 |
| 20 Feb 2017 | CNY | 16.4474 | 16.5351 | 15.5936 | 16.0599 | 16.0599 | -0.579 (-3.48%) | 6,240,029 |
| 17 Feb 2017 | CNY | 16.3816 | 16.7968 | 15.8026 | 16.6389 | 16.6389 | +0.199 (+1.21%) | 7,822,463 |
| 16 Feb 2017 | CNY | 16.8099 | 16.9444 | 16.2281 | 16.4401 | 16.4401 | -0.475 (-2.81%) | 7,380,435 |
| 15 Feb 2017 | CNY | 16.8275 | 17.4693 | 16.6667 | 16.9152 | 16.9152 | +0.088 (+0.52%) | 7,431,188 |
| 14 Feb 2017 | CNY | 16.8158 | 17.1447 | 16.7763 | 16.8275 | 16.8275 | +0.037 (+0.22%) | 4,151,955 |
| 13 Feb 2017 | CNY | 16.4474 | 17.098 | 16.3743 | 16.7909 | 16.7909 | +0.139 (+0.83%) | 7,309,654 |
| 10 Feb 2017 | CNY | 17.5702 | 17.8012 | 16.5936 | 16.6521 | 16.6521 | -0.892 (-5.08%) | 9,474,843 |
| 9 Feb 2017 | CNY | 17.6915 | 17.8363 | 17.1784 | 17.5439 | 17.5439 | -0.234 (-1.32%) | 8,276,379 |
| 8 Feb 2017 | CNY | 17.1345 | 17.8304 | 17.1345 | 17.7778 | 17.7778 | +0.526 (+3.05%) | 8,480,498 |
| 7 Feb 2017 | CNY | 17.8377 | 18.0994 | 17.0263 | 17.2515 | 17.2515 | -0.877 (-4.84%) | 11,000,115 |
| 6 Feb 2017 | CNY | 17.8363 | 18.1287 | 17.5439 | 18.1287 | 18.1287 | +0.266 (+1.49%) | 11,706,687 |
| 3 Feb 2017 | CNY | 17.2807 | 18.6798 | 17.2515 | 17.8626 | 17.8626 | +0.611 (+3.54%) | 14,826,438 |
| 26 Jan 2017 | CNY | 16.4766 | 17.4752 | 16.4766 | 17.2515 | 17.2515 | +0.608 (+3.65%) | 13,909,119 |
| 25 Jan 2017 | CNY | 16.0863 | 17.1784 | 15.9766 | 16.6433 | 16.6433 | +0.329 (+2.02%) | 12,957,750 |
| 24 Jan 2017 | CNY | 15.9649 | 16.7792 | 15.8597 | 16.3143 | 16.3143 | -0.022 (-0.13%) | 16,788,937 |
| 23 Jan 2017 | CNY | 15.2061 | 16.3363 | 14.9839 | 16.3363 | 16.3363 | +1.485 (+10.00%) | 21,440,534 |
| 20 Jan 2017 | CNY | 13.905 | 15.2485 | 13.7705 | 14.8509 | 14.8509 | +0.947 (+6.81%) | 9,454,295 |
| 19 Jan 2017 | CNY | 13.7588 | 14.3275 | 13.4064 | 13.9035 | 13.9035 | -0.038 (-0.27%) | 7,874,365 |
| 18 Jan 2017 | CNY | 14.1813 | 14.2252 | 13.7164 | 13.9415 | 13.9415 | -0.475 (-3.30%) | 7,891,533 |
| 17 Jan 2017 | CNY | 13.8597 | 14.8363 | 13.4035 | 14.4167 | 14.4167 | +0.382 (+2.72%) | 11,849,629 |
| 16 Jan 2017 | CNY | 14.1652 | 14.386 | 13.1798 | 14.0351 | 14.0351 | -0.525 (-3.60%) | 12,249,092 |
| 13 Jan 2017 | CNY | 15.3363 | 15.4503 | 14.4883 | 14.5599 | 14.5599 | -0.937 (-6.05%) | 12,316,042 |
