| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2017 | CNY | 16.4 | 16.56 | 16.25 | 16.28 | 16.28 | -0.12 (-0.73%) | 13,272,956 |
| 6 Mar 2017 | CNY | 16.21 | 16.7 | 15.95 | 16.4 | 16.4 | +0.04 (+0.24%) | 18,090,569 |
| 3 Mar 2017 | CNY | 15 | 16.6 | 14.76 | 16.36 | 16.36 | +1.27 (+8.42%) | 36,068,572 |
| 2 Mar 2017 | CNY | 15.85 | 16.02 | 14.18 | 15.09 | 15.09 | -0.66 (-4.19%) | 26,308,933 |
| 1 Mar 2017 | CNY | 15.59 | 15.83 | 15.51 | 15.75 | 15.75 | +0.15 (+0.96%) | 12,765,985 |
| 28 Feb 2017 | CNY | 15.54 | 15.75 | 15.27 | 15.6 | 15.6 | +0.16 (+1.04%) | 8,690,125 |
| 27 Feb 2017 | CNY | 15.55 | 15.71 | 15.25 | 15.44 | 15.44 | -0.22 (-1.40%) | 9,251,151 |
| 24 Feb 2017 | CNY | 15.37 | 15.95 | 15.22 | 15.66 | 15.66 | +0.44 (+2.89%) | 18,232,835 |
| 23 Feb 2017 | CNY | 15.22 | 15.47 | 15.1 | 15.22 | 15.22 | +0.02 (+0.13%) | 8,491,201 |
| 22 Feb 2017 | CNY | 15.59 | 15.75 | 15.04 | 15.2 | 15.2 | -0.36 (-2.31%) | 9,684,540 |
| 21 Feb 2017 | CNY | 15.37 | 15.69 | 15.24 | 15.56 | 15.56 | +0.26 (+1.70%) | 11,509,513 |
| 20 Feb 2017 | CNY | 15.09 | 15.57 | 15.09 | 15.3 | 15.3 | +0.04 (+0.26%) | 7,839,339 |
| 17 Feb 2017 | CNY | 15.35 | 15.69 | 15.07 | 15.26 | 15.26 | -0.13 (-0.84%) | 14,672,371 |
| 16 Feb 2017 | CNY | 15.4 | 15.72 | 15.02 | 15.39 | 15.39 | +0.02 (+0.13%) | 21,030,469 |
| 15 Feb 2017 | CNY | 15.7 | 16.26 | 15.35 | 15.37 | 15.37 | -0.51 (-3.21%) | 22,030,530 |
| 14 Feb 2017 | CNY | 15.56 | 16.1 | 15.25 | 15.88 | 15.88 | +0.35 (+2.25%) | 20,933,152 |
| 13 Feb 2017 | CNY | 14.9 | 15.63 | 14.58 | 15.53 | 15.53 | +0.53 (+3.53%) | 25,032,772 |
| 10 Feb 2017 | CNY | 14.46 | 15.25 | 14.14 | 15 | 15 | +0.3 (+2.04%) | 37,691,683 |
| 9 Feb 2017 | CNY | 13.88 | 15.31 | 13.82 | 14.7 | 14.7 | +0.72 (+5.15%) | 34,803,849 |
| 8 Feb 2017 | CNY | 12.9 | 14.09 | 12.83 | 13.98 | 13.98 | +1.05 (+8.12%) | 20,387,436 |
| 7 Feb 2017 | CNY | 13.1 | 13.1 | 12.73 | 12.93 | 12.93 | +0.08 (+0.62%) | 6,955,450 |
| 6 Feb 2017 | CNY | 12.85 | 12.93 | 12.61 | 12.85 | 12.85 | +0.24 (+1.90%) | 7,650,464 |
| 3 Feb 2017 | CNY | 12.56 | 12.66 | 12.5 | 12.61 | 12.61 | +0.02 (+0.16%) | 4,530,250 |
| 26 Jan 2017 | CNY | 12.35 | 12.65 | 12.33 | 12.59 | 12.59 | +0.07 (+0.56%) | 6,182,322 |
| 25 Jan 2017 | CNY | 12.46 | 12.55 | 12.28 | 12.52 | 12.52 | +0.04 (+0.32%) | 6,213,464 |
| 24 Jan 2017 | CNY | 11.99 | 12.66 | 11.99 | 12.48 | 12.48 | +0.5 (+4.17%) | 10,516,923 |
| 23 Jan 2017 | CNY | 11.83 | 12.16 | 11.8 | 11.98 | 11.98 | +0.13 (+1.10%) | 3,114,686 |
| 20 Jan 2017 | CNY | 11.84 | 12 | 11.61 | 11.85 | 11.85 | +0.03 (+0.25%) | 2,021,474 |
| 19 Jan 2017 | CNY | 11.71 | 11.85 | 11.67 | 11.82 | 11.82 | +0.01 (+0.08%) | 2,143,525 |
| 18 Jan 2017 | CNY | 11.89 | 11.98 | 11.77 | 11.81 | 11.81 | -0.02 (-0.17%) | 2,308,725 |
