| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2017 | CNY | 18.68 | 18.96 | 18.19 | 18.2 | 18.2 | -0.68 (-3.60%) | 5,651,120 |
| 28 Mar 2017 | CNY | 18.77 | 19.18 | 18.58 | 18.88 | 18.88 | +0.07 (+0.37%) | 6,409,201 |
| 27 Mar 2017 | CNY | 19.09 | 19.28 | 18.49 | 18.81 | 18.81 | -0.38 (-1.98%) | 8,315,851 |
| 24 Mar 2017 | CNY | 19.2 | 19.6 | 19.07 | 19.19 | 19.19 | -0.4 (-2.04%) | 11,886,655 |
| 23 Mar 2017 | CNY | 18.05 | 19.89 | 18.05 | 19.59 | 19.59 | +1.51 (+8.35%) | 23,088,451 |
| 22 Mar 2017 | CNY | 17.97 | 18.2 | 17.75 | 18.08 | 18.08 | -0.04 (-0.22%) | 3,318,493 |
| 21 Mar 2017 | CNY | 18.03 | 18.16 | 18.01 | 18.12 | 18.12 | +0.05 (+0.28%) | 2,663,906 |
| 20 Mar 2017 | CNY | 17.9 | 18.12 | 17.8 | 18.07 | 18.07 | +0.14 (+0.78%) | 2,974,325 |
| 17 Mar 2017 | CNY | 18.33 | 18.5 | 17.85 | 17.93 | 17.93 | -0.4 (-2.18%) | 6,433,746 |
| 16 Mar 2017 | CNY | 17.86 | 18.36 | 17.71 | 18.33 | 18.33 | +0.68 (+3.85%) | 6,927,708 |
| 15 Mar 2017 | CNY | 17.93 | 17.94 | 17.64 | 17.65 | 17.65 | -0.24 (-1.34%) | 3,410,513 |
| 14 Mar 2017 | CNY | 18.22 | 18.27 | 17.88 | 17.89 | 17.89 | -0.33 (-1.81%) | 3,945,358 |
| 13 Mar 2017 | CNY | 18.17 | 18.43 | 17.92 | 18.22 | 18.22 | 0.0 (0.0%) | 4,075,669 |
| 10 Mar 2017 | CNY | 18.08 | 18.25 | 17.77 | 18.22 | 18.22 | +0.08 (+0.44%) | 5,326,184 |
| 9 Mar 2017 | CNY | 17.95 | 18.45 | 17.91 | 18.14 | 18.14 | +0.19 (+1.06%) | 6,694,294 |
| 8 Mar 2017 | CNY | 17.9 | 18.5 | 17.88 | 17.95 | 17.95 | -0.18 (-0.99%) | 6,218,200 |
| 7 Mar 2017 | CNY | 17.59 | 18.15 | 17.48 | 18.13 | 18.13 | +0.65 (+3.72%) | 7,841,787 |
| 6 Mar 2017 | CNY | 17.25 | 17.5 | 17.15 | 17.48 | 17.48 | +0.19 (+1.10%) | 3,364,528 |
| 3 Mar 2017 | CNY | 17.07 | 17.3 | 16.82 | 17.29 | 17.29 | +0.01 (+0.06%) | 4,195,517 |
| 2 Mar 2017 | CNY | 17.38 | 17.79 | 17.2 | 17.28 | 17.28 | +0.21 (+1.23%) | 7,682,035 |
| 1 Mar 2017 | CNY | 16.95 | 17.15 | 16.88 | 17.07 | 17.07 | +0.12 (+0.71%) | 2,632,529 |
| 28 Feb 2017 | CNY | 16.91 | 17.03 | 16.83 | 16.95 | 16.95 | +0.03 (+0.18%) | 1,658,420 |
| 27 Feb 2017 | CNY | 17.23 | 17.27 | 16.83 | 16.92 | 16.92 | -0.27 (-1.57%) | 2,695,668 |
| 24 Feb 2017 | CNY | 17.12 | 17.24 | 16.97 | 17.19 | 17.19 | +0.16 (+0.94%) | 2,891,511 |
| 23 Feb 2017 | CNY | 16.95 | 17.15 | 16.81 | 17.03 | 17.03 | +0.08 (+0.47%) | 3,393,500 |
| 22 Feb 2017 | CNY | 16.92 | 17.11 | 16.8 | 16.95 | 16.95 | +0.01 (+0.06%) | 2,214,000 |
| 21 Feb 2017 | CNY | 16.75 | 17.11 | 16.7 | 16.94 | 16.94 | +0.15 (+0.89%) | 2,128,013 |
| 20 Feb 2017 | CNY | 16.91 | 16.91 | 16.37 | 16.79 | 16.79 | -0.14 (-0.83%) | 3,113,651 |
| 17 Feb 2017 | CNY | 17.06 | 17.5 | 16.92 | 16.93 | 16.93 | -0.09 (-0.53%) | 4,637,880 |
| 16 Feb 2017 | CNY | 17.13 | 17.16 | 16.81 | 17.02 | 17.02 | -0.18 (-1.05%) | 2,944,163 |
