| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2017 | CNY | 20.0833 | 21.6333 | 19.9944 | 21.3028 | 21.3028 | +1.206 (+6.00%) | 14,481,795 |
| 3 Mar 2017 | CNY | 19.8056 | 20.1139 | 19.3667 | 20.0972 | 20.0972 | +0.136 (+0.68%) | 7,574,144 |
| 2 Mar 2017 | CNY | 19.8611 | 20.5 | 19.7722 | 19.9611 | 19.9611 | +0.097 (+0.49%) | 8,815,024 |
| 1 Mar 2017 | CNY | 20.0083 | 20.4333 | 19.7528 | 19.8639 | 19.8639 | -0.372 (-1.84%) | 7,846,830 |
| 28 Feb 2017 | CNY | 19.6833 | 20.2444 | 19.1667 | 20.2361 | 20.2361 | +0.544 (+2.76%) | 11,241,932 |
| 27 Feb 2017 | CNY | 19.9444 | 19.9444 | 19.6111 | 19.6917 | 19.6917 | -0.231 (-1.16%) | 6,576,462 |
| 24 Feb 2017 | CNY | 19.3611 | 20.1389 | 19.3611 | 19.9222 | 19.9222 | +0.422 (+2.17%) | 9,179,982 |
| 23 Feb 2017 | CNY | 19.175 | 19.8278 | 19.1139 | 19.5 | 19.5 | +0.25 (+1.30%) | 8,588,066 |
| 22 Feb 2017 | CNY | 19.175 | 19.3583 | 18.8972 | 19.25 | 19.25 | +0.006 (+0.03%) | 7,115,011 |
| 21 Feb 2017 | CNY | 18.8889 | 19.4306 | 18.7028 | 19.2444 | 19.2444 | +0.311 (+1.64%) | 8,189,056 |
| 20 Feb 2017 | CNY | 18.9972 | 19.0278 | 18.1833 | 18.9333 | 18.9333 | +0.022 (+0.12%) | 7,644,312 |
| 17 Feb 2017 | CNY | 19.5861 | 19.8583 | 18.7556 | 18.9111 | 18.9111 | -0.822 (-4.17%) | 10,365,735 |
| 16 Feb 2017 | CNY | 20.1556 | 20.3889 | 19.5278 | 19.7333 | 19.7333 | -0.725 (-3.54%) | 11,406,103 |
| 15 Feb 2017 | CNY | 20.4472 | 21.6667 | 20.2778 | 20.4583 | 20.4583 | -0.097 (-0.47%) | 17,107,088 |
| 14 Feb 2017 | CNY | 20.1056 | 21.2139 | 20.0306 | 20.5556 | 20.5556 | +0.342 (+1.69%) | 13,697,996 |
| 13 Feb 2017 | CNY | 19.6389 | 20.6639 | 19.3056 | 20.2139 | 20.2139 | +0.27 (+1.35%) | 13,577,900 |
| 10 Feb 2017 | CNY | 20.0167 | 20.6944 | 19.8611 | 19.9444 | 19.9444 | -0.325 (-1.60%) | 11,676,052 |
| 9 Feb 2017 | CNY | 20.3333 | 20.6722 | 19.7222 | 20.2694 | 20.2694 | -0.239 (-1.16%) | 15,593,835 |
| 8 Feb 2017 | CNY | 19.6528 | 20.7222 | 19.5306 | 20.5083 | 20.5083 | +0.65 (+3.27%) | 15,396,152 |
| 7 Feb 2017 | CNY | 20.1667 | 20.2694 | 19.4111 | 19.8583 | 19.8583 | -0.5 (-2.46%) | 14,583,924 |
| 6 Feb 2017 | CNY | 20.2722 | 20.7778 | 19.8056 | 20.3583 | 20.3583 | +0.775 (+3.96%) | 16,854,793 |
| 3 Feb 2017 | CNY | 20.4667 | 20.8 | 19.475 | 19.5833 | 19.5833 | -0.953 (-4.64%) | 17,962,110 |
| 26 Jan 2017 | CNY | 19.1667 | 20.5361 | 18.7778 | 20.5361 | 20.5361 | +1.867 (+10.00%) | 18,509,803 |
| 25 Jan 2017 | CNY | 17.7222 | 19.4056 | 17.3639 | 18.6694 | 18.6694 | +0.883 (+4.97%) | 20,072,980 |
| 24 Jan 2017 | CNY | 18.4472 | 18.6111 | 17.6667 | 17.7861 | 17.7861 | -0.678 (-3.67%) | 16,771,921 |
| 23 Jan 2017 | CNY | 17.1444 | 18.8583 | 17.1444 | 18.4639 | 18.4639 | +1.319 (+7.70%) | 27,767,286 |
| 20 Jan 2017 | CNY | 16.25 | 17.6917 | 16.1333 | 17.1444 | 17.1444 | +0.483 (+2.90%) | 26,204,083 |
| 19 Jan 2017 | CNY | 19.7222 | 19.7222 | 16.6111 | 16.6611 | 16.6611 | -1.683 (-9.18%) | 34,239,438 |
| 18 Jan 2017 | CNY | 18.3444 | 18.3444 | 18.3444 | 18.3444 | 18.3444 | +1.667 (+9.99%) | 148,320 |
| 17 Jan 2017 | CNY | 16.6778 | 16.6778 | 16.6778 | 16.6778 | 16.6778 | +1.517 (+10.00%) | 112,680 |
