| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2017 | CNY | 15.66 | 15.66 | 15.22 | 15.25 | 15.25 | -0.43 (-2.74%) | 3,763,072 |
| 29 Mar 2017 | CNY | 15.75 | 15.85 | 15.5 | 15.68 | 15.68 | -0.07 (-0.44%) | 3,188,727 |
| 28 Mar 2017 | CNY | 15.96 | 16.12 | 15.74 | 15.75 | 15.75 | -0.32 (-1.99%) | 3,588,267 |
| 27 Mar 2017 | CNY | 15.75 | 16.12 | 15.75 | 16.07 | 16.07 | +0.08 (+0.50%) | 3,778,767 |
| 24 Mar 2017 | CNY | 16.28 | 16.3 | 15.91 | 15.99 | 15.99 | -0.52 (-3.15%) | 7,470,639 |
| 23 Mar 2017 | CNY | 16.6 | 17.28 | 16 | 16.51 | 16.51 | -0.78 (-4.51%) | 13,674,808 |
| 22 Mar 2017 | CNY | 16.58 | 17.5 | 16.51 | 17.29 | 17.29 | +0.69 (+4.16%) | 11,313,445 |
| 21 Mar 2017 | CNY | 16.5 | 16.64 | 16.16 | 16.6 | 16.6 | +0.12 (+0.73%) | 4,435,214 |
| 20 Mar 2017 | CNY | 16.67 | 16.83 | 16.43 | 16.48 | 16.48 | -0.19 (-1.14%) | 6,885,796 |
| 17 Mar 2017 | CNY | 16.16 | 16.98 | 16.16 | 16.67 | 16.67 | +0.51 (+3.16%) | 12,408,271 |
| 16 Mar 2017 | CNY | 15.75 | 16.2 | 15.7 | 16.16 | 16.16 | +0.5 (+3.19%) | 4,999,867 |
| 15 Mar 2017 | CNY | 15.66 | 15.75 | 15.51 | 15.66 | 15.66 | +0.02 (+0.13%) | 1,608,079 |
| 14 Mar 2017 | CNY | 15.85 | 15.86 | 15.58 | 15.64 | 15.64 | -0.21 (-1.32%) | 2,423,362 |
| 13 Mar 2017 | CNY | 15.72 | 15.92 | 15.65 | 15.85 | 15.85 | +0.06 (+0.38%) | 1,832,659 |
| 10 Mar 2017 | CNY | 15.77 | 15.96 | 15.67 | 15.79 | 15.79 | +0.05 (+0.32%) | 1,856,268 |
| 9 Mar 2017 | CNY | 15.72 | 15.8 | 15.6 | 15.74 | 15.74 | +0.02 (+0.13%) | 1,351,268 |
| 8 Mar 2017 | CNY | 15.91 | 16.06 | 15.7 | 15.72 | 15.72 | -0.24 (-1.50%) | 1,847,373 |
| 7 Mar 2017 | CNY | 15.84 | 15.98 | 15.73 | 15.96 | 15.96 | +0.13 (+0.82%) | 2,054,573 |
| 6 Mar 2017 | CNY | 15.86 | 15.86 | 15.59 | 15.83 | 15.83 | +0.04 (+0.25%) | 2,818,128 |
| 3 Mar 2017 | CNY | 15.7 | 15.89 | 15.49 | 15.79 | 15.79 | -0.09 (-0.57%) | 2,240,491 |
| 2 Mar 2017 | CNY | 15.83 | 16.04 | 15.83 | 15.88 | 15.88 | -0.01 (-0.06%) | 2,165,727 |
| 1 Mar 2017 | CNY | 15.61 | 15.96 | 15.51 | 15.89 | 15.89 | +0.22 (+1.40%) | 3,294,952 |
| 28 Feb 2017 | CNY | 15.6 | 15.75 | 15.54 | 15.67 | 15.67 | 0.0 (0.0%) | 2,695,386 |
| 27 Feb 2017 | CNY | 15.88 | 16.2 | 15.6 | 15.67 | 15.67 | -0.33 (-2.06%) | 4,325,249 |
| 24 Feb 2017 | CNY | 15.92 | 16.04 | 15.73 | 16 | 16 | +0.14 (+0.88%) | 3,085,802 |
| 23 Feb 2017 | CNY | 16.02 | 16.03 | 15.7 | 15.86 | 15.86 | -0.11 (-0.69%) | 3,339,965 |
| 22 Feb 2017 | CNY | 16.11 | 16.18 | 15.94 | 15.97 | 15.97 | -0.15 (-0.93%) | 1,854,517 |
| 21 Feb 2017 | CNY | 16.04 | 16.18 | 15.85 | 16.12 | 16.12 | +0.08 (+0.50%) | 2,106,582 |
| 20 Feb 2017 | CNY | 15.88 | 16.08 | 15.6 | 16.04 | 16.04 | -0.06 (-0.37%) | 3,280,604 |
| 17 Feb 2017 | CNY | 16.01 | 16.14 | 15.81 | 16.1 | 16.1 | +0.05 (+0.31%) | 2,500,975 |
