| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | CNY | 20.15 | 20.29 | 19.98 | 20.14 | 20.14 | -0.15 (-0.74%) | 8,530,214 |
| 17 Mar 2017 | CNY | 20.5 | 20.55 | 20.25 | 20.29 | 20.29 | -0.19 (-0.93%) | 6,459,148 |
| 16 Mar 2017 | CNY | 20.56 | 20.66 | 20.37 | 20.48 | 20.48 | -0.03 (-0.15%) | 5,628,901 |
| 15 Mar 2017 | CNY | 20.33 | 20.59 | 20.2 | 20.51 | 20.51 | +0.09 (+0.44%) | 6,725,956 |
| 14 Mar 2017 | CNY | 20.5 | 20.54 | 20.21 | 20.42 | 20.42 | 0.0 (0.0%) | 8,122,057 |
| 13 Mar 2017 | CNY | 20.38 | 20.67 | 20.12 | 20.42 | 20.42 | +0.07 (+0.34%) | 9,968,666 |
| 10 Mar 2017 | CNY | 20.39 | 20.46 | 20.22 | 20.35 | 20.35 | -0.07 (-0.34%) | 5,356,115 |
| 9 Mar 2017 | CNY | 20.7 | 20.75 | 20.2 | 20.42 | 20.42 | -0.35 (-1.69%) | 7,896,562 |
| 8 Mar 2017 | CNY | 20.49 | 21.1 | 20.4 | 20.77 | 20.77 | +0.25 (+1.22%) | 10,625,205 |
| 7 Mar 2017 | CNY | 20.4 | 20.63 | 20.38 | 20.52 | 20.52 | +0.13 (+0.64%) | 7,024,764 |
| 6 Mar 2017 | CNY | 20.28 | 20.57 | 20.28 | 20.39 | 20.39 | +0.08 (+0.39%) | 10,087,292 |
| 3 Mar 2017 | CNY | 20.28 | 20.45 | 20.1 | 20.31 | 20.31 | +0.03 (+0.15%) | 9,654,154 |
| 2 Mar 2017 | CNY | 20.32 | 20.58 | 20.2 | 20.28 | 20.28 | -0.04 (-0.20%) | 7,950,648 |
| 1 Mar 2017 | CNY | 20.67 | 20.79 | 20.27 | 20.32 | 20.32 | -0.36 (-1.74%) | 16,864,828 |
| 28 Feb 2017 | CNY | 20.71 | 21.12 | 20.5 | 20.68 | 20.68 | -0.28 (-1.34%) | 9,744,841 |
| 27 Feb 2017 | CNY | 20.65 | 21.26 | 20.3 | 20.96 | 20.96 | +0.27 (+1.30%) | 20,614,612 |
| 24 Feb 2017 | CNY | 21.1 | 21.38 | 20.53 | 20.69 | 20.69 | +0.26 (+1.27%) | 34,823,258 |
| 23 Feb 2017 | CNY | 19.21 | 21.04 | 19.11 | 20.43 | 20.43 | +1.3 (+6.80%) | 46,362,218 |
| 22 Feb 2017 | CNY | 19.09 | 19.25 | 19.07 | 19.13 | 19.13 | +0.01 (+0.05%) | 5,041,269 |
| 21 Feb 2017 | CNY | 18.85 | 19.18 | 18.85 | 19.12 | 19.12 | +0.21 (+1.11%) | 8,497,192 |
| 20 Feb 2017 | CNY | 18.69 | 18.94 | 18.55 | 18.91 | 18.91 | +0.19 (+1.01%) | 10,255,844 |
| 17 Feb 2017 | CNY | 18.85 | 18.91 | 18.6 | 18.72 | 18.72 | -0.13 (-0.69%) | 5,826,830 |
| 16 Feb 2017 | CNY | 18.9 | 18.94 | 18.74 | 18.85 | 18.85 | -0.07 (-0.37%) | 5,670,755 |
| 15 Feb 2017 | CNY | 19.17 | 19.2 | 18.81 | 18.92 | 18.92 | -0.31 (-1.61%) | 7,164,529 |
| 14 Feb 2017 | CNY | 19.2 | 19.3 | 19.06 | 19.23 | 19.23 | 0.0 (0.0%) | 7,302,897 |
| 13 Feb 2017 | CNY | 19.08 | 19.29 | 18.68 | 19.23 | 19.23 | +0.14 (+0.73%) | 19,080,647 |
| 10 Feb 2017 | CNY | 19.38 | 19.45 | 18.99 | 19.09 | 19.09 | -0.31 (-1.60%) | 10,790,805 |
| 9 Feb 2017 | CNY | 19.45 | 19.45 | 19.34 | 19.4 | 19.4 | 0.0 (0.0%) | 3,011,713 |
| 8 Feb 2017 | CNY | 19.32 | 19.42 | 19.18 | 19.4 | 19.4 | +0.05 (+0.26%) | 4,075,333 |
| 7 Feb 2017 | CNY | 19.39 | 19.55 | 19.3 | 19.35 | 19.35 | -0.09 (-0.46%) | 2,290,088 |
