| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2017 | CNY | 16.93 | 17.67 | 16.85 | 17.29 | 17.29 | +0.39 (+2.31%) | 32,870,434 |
| 7 Mar 2017 | CNY | 17 | 17.07 | 16.75 | 16.9 | 16.9 | -0.13 (-0.76%) | 12,389,603 |
| 6 Mar 2017 | CNY | 16.95 | 17.27 | 16.88 | 17.03 | 17.03 | +0.07 (+0.41%) | 19,629,497 |
| 3 Mar 2017 | CNY | 16.31 | 17.16 | 16.25 | 16.96 | 16.96 | +0.65 (+3.99%) | 22,071,084 |
| 2 Mar 2017 | CNY | 16.59 | 16.63 | 16.24 | 16.31 | 16.31 | -0.28 (-1.69%) | 9,880,497 |
| 1 Mar 2017 | CNY | 16.75 | 16.76 | 16.4 | 16.59 | 16.59 | -0.15 (-0.90%) | 14,598,881 |
| 28 Feb 2017 | CNY | 16.57 | 16.86 | 16.38 | 16.74 | 16.74 | +0.15 (+0.90%) | 11,447,364 |
| 27 Feb 2017 | CNY | 16.86 | 16.99 | 16.5 | 16.59 | 16.59 | -0.18 (-1.07%) | 11,936,963 |
| 24 Feb 2017 | CNY | 16.77 | 17.22 | 16.76 | 16.77 | 16.77 | -0.03 (-0.18%) | 21,122,228 |
| 23 Feb 2017 | CNY | 16.78 | 16.92 | 16.61 | 16.8 | 16.8 | +0.05 (+0.30%) | 14,480,358 |
| 22 Feb 2017 | CNY | 16.29 | 16.95 | 16.29 | 16.75 | 16.75 | +0.46 (+2.82%) | 30,179,751 |
| 21 Feb 2017 | CNY | 16 | 16.3 | 15.92 | 16.29 | 16.29 | +0.2 (+1.24%) | 13,823,415 |
| 20 Feb 2017 | CNY | 15.98 | 16.28 | 15.68 | 16.09 | 16.09 | +0.1 (+0.63%) | 12,981,062 |
| 17 Feb 2017 | CNY | 15.95 | 16.2 | 15.76 | 15.99 | 15.99 | +0.07 (+0.44%) | 14,164,951 |
| 16 Feb 2017 | CNY | 15.54 | 15.95 | 15.5 | 15.92 | 15.92 | +0.38 (+2.45%) | 17,102,900 |
| 15 Feb 2017 | CNY | 15.5 | 15.59 | 15.43 | 15.54 | 15.54 | +0.05 (+0.32%) | 7,888,070 |
| 14 Feb 2017 | CNY | 15.57 | 15.65 | 15.43 | 15.49 | 15.49 | -0.16 (-1.02%) | 7,312,240 |
| 13 Feb 2017 | CNY | 15.5 | 15.7 | 15.45 | 15.65 | 15.65 | +0.07 (+0.45%) | 8,167,931 |
| 10 Feb 2017 | CNY | 15.68 | 15.68 | 15.49 | 15.58 | 15.58 | -0.09 (-0.57%) | 7,677,719 |
| 9 Feb 2017 | CNY | 15.55 | 15.81 | 15.48 | 15.67 | 15.67 | +0.09 (+0.58%) | 6,466,921 |
| 8 Feb 2017 | CNY | 15.46 | 15.59 | 15.36 | 15.58 | 15.58 | +0.13 (+0.84%) | 5,314,272 |
| 7 Feb 2017 | CNY | 15.5 | 15.5 | 15.32 | 15.45 | 15.45 | -0.07 (-0.45%) | 5,053,787 |
| 6 Feb 2017 | CNY | 15.29 | 15.54 | 15.19 | 15.52 | 15.52 | +0.23 (+1.50%) | 7,066,366 |
| 3 Feb 2017 | CNY | 15.22 | 15.34 | 15.15 | 15.29 | 15.29 | +0.05 (+0.33%) | 4,573,500 |
| 26 Jan 2017 | CNY | 15.01 | 15.25 | 15.01 | 15.24 | 15.24 | +0.14 (+0.93%) | 8,436,143 |
| 25 Jan 2017 | CNY | 15.03 | 15.21 | 14.9 | 15.1 | 15.1 | -0.24 (-1.56%) | 8,232,594 |
| 24 Jan 2017 | CNY | 15.56 | 15.61 | 15.26 | 15.34 | 15.34 | -0.26 (-1.67%) | 6,830,901 |
| 23 Jan 2017 | CNY | 15.59 | 15.7 | 15.51 | 15.6 | 15.6 | +0.03 (+0.19%) | 5,718,083 |
| 20 Jan 2017 | CNY | 15.37 | 15.63 | 15.28 | 15.57 | 15.57 | +0.18 (+1.17%) | 5,595,927 |
| 19 Jan 2017 | CNY | 15.3 | 15.56 | 15.21 | 15.39 | 15.39 | +0.06 (+0.39%) | 4,959,845 |
