| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2017 | CNY | 19.4 | 20.47 | 19.26 | 19.8 | 19.8 | +0.4 (+2.06%) | 22,414,207 |
| 28 Feb 2017 | CNY | 19.17 | 19.42 | 19.08 | 19.4 | 19.4 | +0.23 (+1.20%) | 11,301,838 |
| 27 Feb 2017 | CNY | 19.16 | 19.49 | 19.1 | 19.17 | 19.17 | +0.16 (+0.84%) | 13,466,140 |
| 24 Feb 2017 | CNY | 18.76 | 19.17 | 18.75 | 19.01 | 19.01 | +0.11 (+0.58%) | 8,555,854 |
| 23 Feb 2017 | CNY | 19 | 19.22 | 18.66 | 18.9 | 18.9 | -0.24 (-1.25%) | 10,623,651 |
| 22 Feb 2017 | CNY | 18.76 | 19.5 | 18.53 | 19.14 | 19.14 | +0.38 (+2.03%) | 14,701,339 |
| 21 Feb 2017 | CNY | 18.77 | 18.87 | 18.59 | 18.76 | 18.76 | +0.15 (+0.81%) | 7,376,905 |
| 20 Feb 2017 | CNY | 19 | 19 | 18.34 | 18.61 | 18.61 | -0.47 (-2.46%) | 10,168,311 |
| 17 Feb 2017 | CNY | 19.28 | 19.6 | 19.05 | 19.08 | 19.08 | -0.18 (-0.93%) | 9,984,036 |
| 16 Feb 2017 | CNY | 19.42 | 19.43 | 19.03 | 19.26 | 19.26 | -0.35 (-1.78%) | 11,258,730 |
| 15 Feb 2017 | CNY | 19.32 | 19.98 | 19.15 | 19.61 | 19.61 | +0.27 (+1.40%) | 17,400,021 |
| 14 Feb 2017 | CNY | 19.49 | 19.62 | 19.26 | 19.34 | 19.34 | -0.2 (-1.02%) | 8,536,668 |
| 13 Feb 2017 | CNY | 19.36 | 19.8 | 19.31 | 19.54 | 19.54 | +0.18 (+0.93%) | 8,752,026 |
| 10 Feb 2017 | CNY | 19.82 | 20.04 | 19.31 | 19.36 | 19.36 | -0.51 (-2.57%) | 12,341,050 |
| 9 Feb 2017 | CNY | 19.9 | 20.07 | 19.7 | 19.87 | 19.87 | -0.05 (-0.25%) | 13,150,422 |
| 8 Feb 2017 | CNY | 19.58 | 20.25 | 19.28 | 19.92 | 19.92 | +0.34 (+1.74%) | 19,158,563 |
| 7 Feb 2017 | CNY | 19.35 | 19.77 | 19.09 | 19.58 | 19.58 | +0.03 (+0.15%) | 17,512,852 |
| 6 Feb 2017 | CNY | 18.37 | 19.88 | 18.37 | 19.55 | 19.55 | +0.96 (+5.16%) | 19,287,792 |
| 3 Feb 2017 | CNY | 18.25 | 18.84 | 18.15 | 18.59 | 18.59 | +0.4 (+2.20%) | 8,804,113 |
| 26 Jan 2017 | CNY | 18.28 | 18.4 | 18.06 | 18.19 | 18.19 | -0.05 (-0.27%) | 5,527,177 |
| 25 Jan 2017 | CNY | 18 | 18.48 | 18 | 18.24 | 18.24 | +0.01 (+0.05%) | 7,156,421 |
| 24 Jan 2017 | CNY | 18.68 | 18.79 | 18.13 | 18.23 | 18.23 | -0.54 (-2.88%) | 9,209,217 |
| 23 Jan 2017 | CNY | 18.69 | 18.95 | 18.51 | 18.77 | 18.77 | +0.1 (+0.54%) | 10,172,802 |
| 20 Jan 2017 | CNY | 18.35 | 18.93 | 18.24 | 18.67 | 18.67 | +0.08 (+0.43%) | 13,950,840 |
| 19 Jan 2017 | CNY | 18.01 | 19.45 | 18 | 18.59 | 18.59 | +0.41 (+2.26%) | 21,063,182 |
| 18 Jan 2017 | CNY | 18.65 | 18.7 | 18.07 | 18.18 | 18.18 | -0.84 (-4.42%) | 13,744,031 |
| 17 Jan 2017 | CNY | 17.5 | 19.49 | 16.9 | 19.02 | 19.02 | +1.29 (+7.28%) | 24,164,349 |
| 16 Jan 2017 | CNY | 19.5 | 19.5 | 17.5 | 17.73 | 17.73 | -1.71 (-8.80%) | 17,417,637 |
| 13 Jan 2017 | CNY | 19.71 | 19.97 | 18.93 | 19.44 | 19.44 | -0.36 (-1.82%) | 16,226,524 |
| 12 Jan 2017 | CNY | 20.48 | 20.98 | 19.68 | 19.8 | 19.8 | -0.81 (-3.93%) | 13,947,802 |
