| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2017 | CNY | 17.16 | 17.22 | 16.98 | 17.19 | 17.19 | +0.03 (+0.17%) | 4,600,334 |
| 8 Mar 2017 | CNY | 17.68 | 17.68 | 17.12 | 17.16 | 17.16 | -0.53 (-3.00%) | 10,932,992 |
| 7 Mar 2017 | CNY | 17.89 | 17.89 | 17.64 | 17.69 | 17.69 | -0.2 (-1.12%) | 5,135,548 |
| 6 Mar 2017 | CNY | 17.87 | 17.9 | 17.61 | 17.89 | 17.89 | +0.05 (+0.28%) | 5,027,424 |
| 3 Mar 2017 | CNY | 18 | 18.04 | 17.78 | 17.84 | 17.84 | -0.28 (-1.55%) | 5,567,801 |
| 2 Mar 2017 | CNY | 18.14 | 18.36 | 18.01 | 18.12 | 18.12 | -0.04 (-0.22%) | 8,609,302 |
| 1 Mar 2017 | CNY | 17.78 | 18.45 | 17.64 | 18.16 | 18.16 | +0.41 (+2.31%) | 12,400,603 |
| 28 Feb 2017 | CNY | 17.78 | 17.88 | 17.6 | 17.75 | 17.75 | +0.01 (+0.06%) | 4,392,271 |
| 27 Feb 2017 | CNY | 17.71 | 17.99 | 17.71 | 17.74 | 17.74 | -0.14 (-0.78%) | 4,954,002 |
| 24 Feb 2017 | CNY | 17.99 | 17.99 | 17.71 | 17.88 | 17.88 | -0.11 (-0.61%) | 5,474,201 |
| 23 Feb 2017 | CNY | 17.85 | 18 | 17.71 | 17.99 | 17.99 | +0.12 (+0.67%) | 6,540,656 |
| 22 Feb 2017 | CNY | 18.2 | 18.2 | 17.71 | 17.87 | 17.87 | -0.33 (-1.81%) | 9,448,709 |
| 21 Feb 2017 | CNY | 18.17 | 18.29 | 18 | 18.2 | 18.2 | +0.06 (+0.33%) | 8,379,102 |
| 20 Feb 2017 | CNY | 18.01 | 18.19 | 17.97 | 18.14 | 18.14 | +0.09 (+0.50%) | 9,076,092 |
| 17 Feb 2017 | CNY | 18.6 | 18.6 | 17.88 | 18.05 | 18.05 | -0.59 (-3.17%) | 13,956,483 |
| 16 Feb 2017 | CNY | 18.53 | 18.68 | 18.27 | 18.64 | 18.64 | -0.13 (-0.69%) | 15,056,519 |
| 15 Feb 2017 | CNY | 17.7 | 18.95 | 17.65 | 18.77 | 18.77 | +1.27 (+7.26%) | 28,761,110 |
| 14 Feb 2017 | CNY | 17.61 | 17.71 | 17.37 | 17.5 | 17.5 | -0.11 (-0.62%) | 6,149,570 |
| 13 Feb 2017 | CNY | 17.39 | 17.89 | 17.36 | 17.61 | 17.61 | +0.18 (+1.03%) | 7,110,479 |
| 10 Feb 2017 | CNY | 17.78 | 17.87 | 17.39 | 17.43 | 17.43 | -0.31 (-1.75%) | 6,899,566 |
| 9 Feb 2017 | CNY | 17.82 | 17.96 | 17.63 | 17.74 | 17.74 | -0.05 (-0.28%) | 6,510,000 |
| 8 Feb 2017 | CNY | 17.62 | 17.83 | 17.47 | 17.79 | 17.79 | -0.03 (-0.17%) | 6,271,038 |
| 7 Feb 2017 | CNY | 17.58 | 17.98 | 17.36 | 17.82 | 17.82 | +0.28 (+1.60%) | 9,838,451 |
| 6 Feb 2017 | CNY | 17.08 | 17.54 | 17.06 | 17.54 | 17.54 | +0.57 (+3.36%) | 7,577,460 |
| 3 Feb 2017 | CNY | 17.2 | 17.25 | 16.87 | 16.97 | 16.97 | -0.2 (-1.16%) | 3,060,000 |
| 26 Jan 2017 | CNY | 17.16 | 17.23 | 17.05 | 17.17 | 17.17 | +0.09 (+0.53%) | 3,817,837 |
| 25 Jan 2017 | CNY | 17.02 | 17.09 | 16.86 | 17.08 | 17.08 | +0.06 (+0.35%) | 3,235,060 |
| 24 Jan 2017 | CNY | 17.07 | 17.19 | 16.9 | 17.02 | 17.02 | -0.1 (-0.58%) | 3,701,980 |
| 23 Jan 2017 | CNY | 16.92 | 17.26 | 16.81 | 17.12 | 17.12 | +0.32 (+1.90%) | 5,475,192 |
| 20 Jan 2017 | CNY | 16.43 | 16.87 | 16.43 | 16.8 | 16.8 | +0.23 (+1.39%) | 4,991,427 |
