| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2017 | CNY | 20.01 | 20.29 | 19.25 | 20.21 | 20.21 | -0.2 (-0.98%) | 23,227,431 |
| 10 Mar 2017 | CNY | 20.59 | 21.53 | 19.94 | 20.41 | 20.41 | -0.16 (-0.78%) | 32,153,827 |
| 9 Mar 2017 | CNY | 21.34 | 21.58 | 20.33 | 20.57 | 20.57 | -1.34 (-6.12%) | 40,981,635 |
| 8 Mar 2017 | CNY | 19.9 | 21.93 | 19.71 | 21.91 | 21.91 | +1.97 (+9.88%) | 49,042,917 |
| 7 Mar 2017 | CNY | 19.09 | 20.66 | 19.01 | 19.94 | 19.94 | +0.84 (+4.40%) | 37,384,445 |
| 6 Mar 2017 | CNY | 18.51 | 19.38 | 18.51 | 19.1 | 19.1 | +0.47 (+2.52%) | 26,221,408 |
| 3 Mar 2017 | CNY | 18.52 | 18.68 | 18.12 | 18.63 | 18.63 | -0.28 (-1.48%) | 30,700,010 |
| 2 Mar 2017 | CNY | 17.51 | 19.44 | 17.5 | 18.91 | 18.91 | +1.24 (+7.02%) | 51,713,842 |
| 1 Mar 2017 | CNY | 18.02 | 18.46 | 17.62 | 17.67 | 17.67 | -0.26 (-1.45%) | 23,588,359 |
| 28 Feb 2017 | CNY | 17.16 | 17.97 | 17.16 | 17.93 | 17.93 | +0.63 (+3.64%) | 22,618,194 |
| 27 Feb 2017 | CNY | 17.55 | 17.8 | 17.28 | 17.3 | 17.3 | -0.42 (-2.37%) | 16,394,771 |
| 24 Feb 2017 | CNY | 17.11 | 17.97 | 17 | 17.72 | 17.72 | +0.44 (+2.55%) | 26,806,842 |
| 23 Feb 2017 | CNY | 17 | 17.51 | 16.79 | 17.28 | 17.28 | +0.11 (+0.64%) | 22,300,886 |
| 22 Feb 2017 | CNY | 17.08 | 17.2 | 16.35 | 17.17 | 17.17 | -0.06 (-0.35%) | 23,898,251 |
| 21 Feb 2017 | CNY | 16.95 | 17.59 | 16.91 | 17.23 | 17.23 | +0.11 (+0.64%) | 18,957,673 |
| 20 Feb 2017 | CNY | 18.03 | 18.22 | 16.73 | 17.12 | 17.12 | -1.47 (-7.91%) | 36,712,434 |
| 17 Feb 2017 | CNY | 18.31 | 20.31 | 18.22 | 18.59 | 18.59 | +0.04 (+0.22%) | 49,249,280 |
| 16 Feb 2017 | CNY | 18.33 | 18.65 | 17.9 | 18.55 | 18.55 | -0.28 (-1.49%) | 40,940,988 |
| 15 Feb 2017 | CNY | 17.5 | 19.85 | 17.4 | 18.83 | 18.83 | +0.6 (+3.29%) | 64,542,485 |
| 14 Feb 2017 | CNY | 17.9 | 18.86 | 17.31 | 18.23 | 18.23 | +0.65 (+3.70%) | 71,868,933 |
| 13 Feb 2017 | CNY | 16.16 | 17.58 | 16 | 17.58 | 17.58 | +1.6 (+10.01%) | 45,155,397 |
| 10 Feb 2017 | CNY | 15.98 | 16.66 | 15.69 | 15.98 | 15.98 | -0.02 (-0.13%) | 35,106,575 |
| 9 Feb 2017 | CNY | 16.02 | 16.09 | 15.62 | 16 | 16 | -0.03 (-0.19%) | 31,570,818 |
| 8 Feb 2017 | CNY | 15.39 | 16.2 | 15.13 | 16.03 | 16.03 | +0.33 (+2.10%) | 45,577,196 |
| 7 Feb 2017 | CNY | 16.39 | 16.69 | 15.53 | 15.7 | 15.7 | -0.26 (-1.63%) | 54,939,135 |
| 6 Feb 2017 | CNY | 14.79 | 15.96 | 14.62 | 15.96 | 15.96 | +1.45 (+9.99%) | 50,552,418 |
| 3 Feb 2017 | CNY | 15.05 | 15.2 | 14.25 | 14.51 | 14.51 | -0.73 (-4.79%) | 30,469,797 |
| 26 Jan 2017 | CNY | 16 | 16.46 | 14.88 | 15.24 | 15.24 | -0.62 (-3.91%) | 60,622,239 |
| 25 Jan 2017 | CNY | 14.46 | 15.86 | 14.44 | 15.86 | 15.86 | +1.44 (+9.99%) | 45,120,957 |
| 24 Jan 2017 | CNY | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | +1.31 (+9.99%) | 3,452,043 |
