| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2017 | CNY | 19.7692 | 19.7692 | 19.3731 | 19.6731 | 19.6731 | +0.012 (+0.06%) | 2,598,193 |
| 15 Mar 2017 | CNY | 19.0769 | 19.8769 | 18.8 | 19.6615 | 19.6615 | +0.561 (+2.94%) | 5,482,833 |
| 14 Mar 2017 | CNY | 19.4231 | 19.6154 | 18.8462 | 19.1 | 19.1 | -0.281 (-1.45%) | 4,423,541 |
| 13 Mar 2017 | CNY | 18.1385 | 19.9154 | 18.1154 | 19.3808 | 19.3808 | +1.277 (+7.05%) | 8,119,204 |
| 10 Mar 2017 | CNY | 17.8077 | 18.1154 | 17.7 | 18.1039 | 18.1039 | +0.339 (+1.91%) | 1,517,890 |
| 9 Mar 2017 | CNY | 17.7269 | 17.8731 | 17.6923 | 17.7654 | 17.7654 | -0.038 (-0.22%) | 1,083,420 |
| 8 Mar 2017 | CNY | 17.95 | 18.1731 | 17.6923 | 17.8039 | 17.8039 | -0.262 (-1.45%) | 1,413,326 |
| 7 Mar 2017 | CNY | 18.0962 | 18.0962 | 17.8846 | 18.0654 | 18.0654 | +0.077 (+0.43%) | 1,221,880 |
| 6 Mar 2017 | CNY | 17.6577 | 18.1923 | 17.6539 | 17.9885 | 17.9885 | +0.215 (+1.21%) | 2,414,968 |
| 3 Mar 2017 | CNY | 17.8692 | 17.9923 | 17.6346 | 17.7731 | 17.7731 | -0.308 (-1.70%) | 2,966,756 |
| 2 Mar 2017 | CNY | 17.1808 | 18.3346 | 17.1808 | 18.0808 | 18.0808 | +0.788 (+4.56%) | 4,055,701 |
| 1 Mar 2017 | CNY | 17.2539 | 17.3654 | 17.2308 | 17.2923 | 17.2923 | +0.035 (+0.20%) | 1,260,758 |
| 28 Feb 2017 | CNY | 17.1885 | 17.3039 | 17.0385 | 17.2577 | 17.2577 | +0.027 (+0.16%) | 1,527,492 |
| 27 Feb 2017 | CNY | 17.3462 | 17.3462 | 17.1615 | 17.2308 | 17.2308 | -0.15 (-0.86%) | 1,155,544 |
| 24 Feb 2017 | CNY | 17.0846 | 17.4154 | 17.0385 | 17.3808 | 17.3808 | +0.3 (+1.76%) | 1,143,927 |
| 23 Feb 2017 | CNY | 17.1 | 17.1654 | 16.9346 | 17.0808 | 17.0808 | -0.015 (-0.09%) | 1,061,585 |
| 22 Feb 2017 | CNY | 17.2308 | 17.25 | 17.05 | 17.0962 | 17.0962 | +0.008 (+0.05%) | 869,853 |
| 21 Feb 2017 | CNY | 16.9308 | 17.15 | 16.7808 | 17.0885 | 17.0885 | +0.142 (+0.84%) | 772,652 |
| 20 Feb 2017 | CNY | 17.3077 | 17.4731 | 16.7692 | 16.9462 | 16.9462 | -0.538 (-3.08%) | 2,411,679 |
| 17 Feb 2017 | CNY | 17.8462 | 17.9231 | 17.4808 | 17.4846 | 17.4846 | -0.4 (-2.24%) | 1,432,789 |
| 16 Feb 2017 | CNY | 17.5577 | 17.8846 | 17.5577 | 17.8846 | 17.8846 | +0.127 (+0.71%) | 940,760 |
| 15 Feb 2017 | CNY | 17.9231 | 18.1539 | 17.5077 | 17.7577 | 17.7577 | -0.112 (-0.62%) | 1,496,170 |
| 14 Feb 2017 | CNY | 17.8192 | 18.2731 | 17.5 | 17.8692 | 17.8692 | +0.296 (+1.68%) | 2,223,202 |
| 13 Feb 2017 | CNY | 17.3231 | 17.6885 | 17.1346 | 17.5731 | 17.5731 | +0.262 (+1.51%) | 1,196,923 |
| 10 Feb 2017 | CNY | 17.4923 | 17.6462 | 17.0962 | 17.3115 | 17.3115 | -0.092 (-0.53%) | 1,366,794 |
| 9 Feb 2017 | CNY | 17.1039 | 17.4077 | 17.0039 | 17.4039 | 17.4039 | +0.304 (+1.78%) | 1,290,744 |
| 8 Feb 2017 | CNY | 17.0231 | 17.1346 | 16.8808 | 17.1 | 17.1 | +0.162 (+0.95%) | 989,302 |
| 7 Feb 2017 | CNY | 17.0308 | 17.0692 | 16.8885 | 16.9385 | 16.9385 | -0.061 (-0.36%) | 1,298,187 |
| 6 Feb 2017 | CNY | 16.8462 | 17.0385 | 16.6539 | 17 | 17 | +0.154 (+0.91%) | 655,720 |
| 3 Feb 2017 | CNY | 16.9692 | 16.9692 | 16.6923 | 16.8462 | 16.8462 | -0.112 (-0.66%) | 554,650 |
