| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | CNY | 16.8 | 17.04 | 16.73 | 16.99 | 16.99 | +0.23 (+1.37%) | 18,519,745 |
| 17 Mar 2017 | CNY | 17.03 | 17.13 | 16.7 | 16.76 | 16.76 | -0.27 (-1.59%) | 24,046,875 |
| 16 Mar 2017 | CNY | 16.73 | 17.07 | 16.73 | 17.03 | 17.03 | +0.28 (+1.67%) | 22,736,248 |
| 15 Mar 2017 | CNY | 16.58 | 16.94 | 16.57 | 16.75 | 16.75 | +0.12 (+0.72%) | 20,634,110 |
| 14 Mar 2017 | CNY | 17 | 17.06 | 16.58 | 16.63 | 16.63 | -0.36 (-2.12%) | 25,487,886 |
| 13 Mar 2017 | CNY | 17 | 17.08 | 16.68 | 16.99 | 16.99 | -0.2 (-1.16%) | 30,506,966 |
| 10 Mar 2017 | CNY | 17.24 | 17.56 | 17.16 | 17.19 | 17.19 | -0.06 (-0.35%) | 25,987,002 |
| 9 Mar 2017 | CNY | 17.2 | 17.3 | 17.09 | 17.25 | 17.25 | +0.04 (+0.23%) | 18,661,597 |
| 8 Mar 2017 | CNY | 17.59 | 17.63 | 17.06 | 17.21 | 17.21 | -0.45 (-2.55%) | 40,395,088 |
| 7 Mar 2017 | CNY | 17.48 | 17.77 | 17.38 | 17.66 | 17.66 | +0.16 (+0.91%) | 31,781,009 |
| 6 Mar 2017 | CNY | 17.54 | 17.58 | 17.33 | 17.5 | 17.5 | +0.07 (+0.40%) | 23,178,249 |
| 3 Mar 2017 | CNY | 17.55 | 17.67 | 17.25 | 17.43 | 17.43 | -0.09 (-0.51%) | 28,749,996 |
| 2 Mar 2017 | CNY | 18.37 | 18.38 | 17.38 | 17.52 | 17.52 | -0.91 (-4.94%) | 69,259,386 |
| 1 Mar 2017 | CNY | 18.38 | 18.74 | 18.27 | 18.43 | 18.43 | +0.03 (+0.16%) | 44,384,371 |
| 28 Feb 2017 | CNY | 18.49 | 18.64 | 18.18 | 18.4 | 18.4 | -0.18 (-0.97%) | 41,624,694 |
| 27 Feb 2017 | CNY | 18.17 | 18.76 | 18.11 | 18.58 | 18.58 | +0.24 (+1.31%) | 60,057,486 |
| 24 Feb 2017 | CNY | 18.52 | 18.87 | 18.27 | 18.34 | 18.34 | -0.26 (-1.40%) | 62,146,638 |
| 23 Feb 2017 | CNY | 19.35 | 19.5 | 18.47 | 18.6 | 18.6 | -1.44 (-7.19%) | 122,447,508 |
| 22 Feb 2017 | CNY | 21 | 21.51 | 19.7 | 20.04 | 20.04 | +0.44 (+2.24%) | 189,253,828 |
| 21 Feb 2017 | CNY | 19.31 | 19.6 | 19 | 19.6 | 19.6 | +1.78 (+9.99%) | 58,392,170 |
| 20 Feb 2017 | CNY | 17.62 | 17.82 | 16.53 | 17.82 | 17.82 | +1.62 (+10%) | 61,397,283 |
| 17 Feb 2017 | CNY | 16.05 | 16.45 | 16.03 | 16.2 | 16.2 | +0.13 (+0.81%) | 17,064,198 |
| 16 Feb 2017 | CNY | 16.26 | 16.46 | 15.97 | 16.07 | 16.07 | -0.03 (-0.19%) | 22,266,542 |
| 15 Feb 2017 | CNY | 15.58 | 16.3 | 15.5 | 16.1 | 16.1 | +0.58 (+3.74%) | 33,850,509 |
| 14 Feb 2017 | CNY | 15.3 | 15.59 | 15.13 | 15.52 | 15.52 | +0.18 (+1.17%) | 14,558,910 |
| 13 Feb 2017 | CNY | 15.24 | 15.55 | 15.24 | 15.34 | 15.34 | +0.08 (+0.52%) | 13,424,605 |
| 10 Feb 2017 | CNY | 15.31 | 15.4 | 15.17 | 15.26 | 15.26 | -0.06 (-0.39%) | 13,914,268 |
| 9 Feb 2017 | CNY | 15.49 | 15.6 | 15.27 | 15.32 | 15.32 | -0.17 (-1.10%) | 13,202,110 |
| 8 Feb 2017 | CNY | 15.55 | 15.64 | 15.36 | 15.49 | 15.49 | -0.04 (-0.26%) | 11,328,779 |
| 7 Feb 2017 | CNY | 15.34 | 15.67 | 15.32 | 15.53 | 15.53 | +0.1 (+0.65%) | 14,842,180 |
