| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2017 | CNY | 19.87 | 19.95 | 19.76 | 19.89 | 19.89 | 0.0 (0.0%) | 3,361,912 |
| 16 Mar 2017 | CNY | 19.95 | 20.02 | 19.81 | 19.89 | 19.89 | -0.07 (-0.35%) | 2,337,783 |
| 15 Mar 2017 | CNY | 20.19 | 20.25 | 19.77 | 19.96 | 19.96 | -0.25 (-1.24%) | 2,153,786 |
| 14 Mar 2017 | CNY | 19.97 | 20.35 | 19.9 | 20.21 | 20.21 | +0.28 (+1.40%) | 3,815,750 |
| 13 Mar 2017 | CNY | 19.88 | 19.98 | 19.66 | 19.93 | 19.93 | +0.05 (+0.25%) | 1,642,864 |
| 10 Mar 2017 | CNY | 20 | 20 | 19.84 | 19.88 | 19.88 | -0.14 (-0.70%) | 1,509,528 |
| 9 Mar 2017 | CNY | 20.16 | 20.42 | 19.95 | 20.02 | 20.02 | -0.31 (-1.52%) | 1,558,356 |
| 8 Mar 2017 | CNY | 20.37 | 20.38 | 20.04 | 20.33 | 20.33 | -0.02 (-0.10%) | 2,219,427 |
| 7 Mar 2017 | CNY | 20.1 | 20.37 | 20.03 | 20.35 | 20.35 | +0.32 (+1.60%) | 2,586,838 |
| 6 Mar 2017 | CNY | 20.11 | 20.22 | 19.95 | 20.03 | 20.03 | -0.17 (-0.84%) | 3,150,845 |
| 3 Mar 2017 | CNY | 19.93 | 20.28 | 19.81 | 20.2 | 20.2 | +0.27 (+1.35%) | 2,542,271 |
| 2 Mar 2017 | CNY | 19.7 | 19.99 | 19.7 | 19.93 | 19.93 | +0.13 (+0.66%) | 1,991,307 |
| 1 Mar 2017 | CNY | 20 | 20.18 | 19.6 | 19.8 | 19.8 | -0.17 (-0.85%) | 4,183,752 |
| 28 Feb 2017 | CNY | 20.23 | 20.23 | 19.85 | 19.97 | 19.97 | -0.16 (-0.79%) | 2,197,509 |
| 27 Feb 2017 | CNY | 20.58 | 20.58 | 20.05 | 20.13 | 20.13 | -0.4 (-1.95%) | 1,876,098 |
| 24 Feb 2017 | CNY | 20.55 | 20.66 | 20.36 | 20.53 | 20.53 | 0.0 (0.0%) | 1,332,788 |
| 23 Feb 2017 | CNY | 20.29 | 20.6 | 20.21 | 20.53 | 20.53 | +0.11 (+0.54%) | 1,615,590 |
| 22 Feb 2017 | CNY | 20.6 | 20.65 | 20.14 | 20.42 | 20.42 | -0.07 (-0.34%) | 1,514,873 |
| 21 Feb 2017 | CNY | 20.18 | 20.67 | 20.08 | 20.49 | 20.49 | +0.31 (+1.54%) | 2,503,364 |
| 20 Feb 2017 | CNY | 20.18 | 20.35 | 20 | 20.18 | 20.18 | 0.0 (0.0%) | 1,711,366 |
| 17 Feb 2017 | CNY | 19.96 | 20.41 | 19.91 | 20.18 | 20.18 | +0.14 (+0.70%) | 2,303,238 |
| 16 Feb 2017 | CNY | 20.65 | 20.65 | 19.98 | 20.04 | 20.04 | -0.61 (-2.95%) | 5,130,167 |
| 15 Feb 2017 | CNY | 21.07 | 21.14 | 20.5 | 20.65 | 20.65 | -0.42 (-1.99%) | 2,562,360 |
| 14 Feb 2017 | CNY | 20.95 | 21.08 | 20.8 | 21.07 | 21.07 | +0.14 (+0.67%) | 2,088,016 |
| 13 Feb 2017 | CNY | 21 | 21.09 | 20.76 | 20.93 | 20.93 | -0.21 (-0.99%) | 2,475,122 |
| 10 Feb 2017 | CNY | 21.37 | 21.47 | 21.1 | 21.14 | 21.14 | -0.15 (-0.70%) | 3,107,401 |
| 9 Feb 2017 | CNY | 21.32 | 21.39 | 20.98 | 21.29 | 21.29 | -0.06 (-0.28%) | 2,617,738 |
| 8 Feb 2017 | CNY | 20.75 | 21.38 | 20.7 | 21.35 | 21.35 | +0.5 (+2.40%) | 4,001,920 |
| 7 Feb 2017 | CNY | 20.91 | 21.02 | 20.82 | 20.85 | 20.85 | -0.14 (-0.67%) | 883,287 |
| 6 Feb 2017 | CNY | 20.92 | 21 | 20.71 | 20.99 | 20.99 | +0.08 (+0.38%) | 1,137,106 |
