| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2017 | CNY | 17.2591 | 17.3364 | 17.0909 | 17.1818 | 17.1818 | -0.159 (-0.92%) | 7,243,156 |
| 13 Mar 2017 | CNY | 17.1364 | 17.3909 | 17.0364 | 17.3409 | 17.3409 | +0.132 (+0.77%) | 9,140,738 |
| 10 Mar 2017 | CNY | 16.8091 | 17.2273 | 16.7909 | 17.2091 | 17.2091 | +0.4 (+2.38%) | 9,199,784 |
| 9 Mar 2017 | CNY | 16.9045 | 16.9455 | 16.7818 | 16.8091 | 16.8091 | -0.118 (-0.70%) | 4,851,536 |
| 8 Mar 2017 | CNY | 17.0682 | 17.1409 | 16.85 | 16.9273 | 16.9273 | -0.173 (-1.01%) | 5,219,018 |
| 7 Mar 2017 | CNY | 17.0773 | 17.15 | 16.9045 | 17.1 | 17.1 | +0.023 (+0.13%) | 7,037,265 |
| 6 Mar 2017 | CNY | 16.9136 | 17.1545 | 16.8682 | 17.0773 | 17.0773 | +0.182 (+1.08%) | 7,752,157 |
| 3 Mar 2017 | CNY | 16.6136 | 16.9091 | 16.5409 | 16.8955 | 16.8955 | +0.227 (+1.36%) | 8,040,890 |
| 2 Mar 2017 | CNY | 16.6955 | 16.8182 | 16.6409 | 16.6682 | 16.6682 | -0.036 (-0.22%) | 5,045,693 |
| 1 Mar 2017 | CNY | 16.4955 | 16.9 | 16.4091 | 16.7045 | 16.7045 | +0.2 (+1.21%) | 8,881,705 |
| 28 Feb 2017 | CNY | 16.4955 | 16.5227 | 16.3546 | 16.5046 | 16.5046 | +0.055 (+0.33%) | 4,467,471 |
| 27 Feb 2017 | CNY | 16.7273 | 16.7682 | 16.3864 | 16.45 | 16.45 | -0.264 (-1.58%) | 7,259,522 |
| 24 Feb 2017 | CNY | 16.3182 | 16.7636 | 16.2909 | 16.7136 | 16.7136 | +0.327 (+2.00%) | 10,093,967 |
| 23 Feb 2017 | CNY | 16.1636 | 16.3909 | 16.1 | 16.3864 | 16.3864 | +0.177 (+1.09%) | 6,245,879 |
| 22 Feb 2017 | CNY | 16.1545 | 16.2546 | 16.1364 | 16.2091 | 16.2091 | +0.05 (+0.31%) | 4,702,073 |
| 21 Feb 2017 | CNY | 15.9818 | 16.2091 | 15.9045 | 16.1591 | 16.1591 | +0.164 (+1.02%) | 6,321,169 |
| 20 Feb 2017 | CNY | 15.9909 | 16 | 15.7591 | 15.9955 | 15.9955 | +0.155 (+0.98%) | 4,485,307 |
| 17 Feb 2017 | CNY | 16.2409 | 16.2409 | 15.8 | 15.8409 | 15.8409 | -0.382 (-2.35%) | 6,457,899 |
| 16 Feb 2017 | CNY | 16.2682 | 16.2682 | 16.1182 | 16.2227 | 16.2227 | -0.055 (-0.34%) | 4,706,517 |
| 15 Feb 2017 | CNY | 16.3409 | 16.4364 | 16.25 | 16.2773 | 16.2773 | -0.045 (-0.28%) | 5,267,114 |
| 14 Feb 2017 | CNY | 16.4545 | 16.4636 | 16.2727 | 16.3227 | 16.3227 | -0.114 (-0.69%) | 4,007,812 |
| 13 Feb 2017 | CNY | 16.2909 | 16.4455 | 16.15 | 16.4364 | 16.4364 | +0.127 (+0.78%) | 5,525,297 |
| 10 Feb 2017 | CNY | 16.4409 | 16.4818 | 16.2864 | 16.3091 | 16.3091 | -0.145 (-0.88%) | 4,509,340 |
| 9 Feb 2017 | CNY | 16.4091 | 16.5273 | 16.3182 | 16.4545 | 16.4545 | +0.077 (+0.47%) | 4,985,904 |
| 8 Feb 2017 | CNY | 16.1818 | 16.4045 | 16.1273 | 16.3773 | 16.3773 | +0.136 (+0.84%) | 4,595,445 |
| 7 Feb 2017 | CNY | 16.3909 | 16.3909 | 16.1409 | 16.2409 | 16.2409 | -0.15 (-0.92%) | 3,439,814 |
| 6 Feb 2017 | CNY | 16.0636 | 16.4045 | 16.0636 | 16.3909 | 16.3909 | +0.341 (+2.12%) | 3,341,487 |
| 3 Feb 2017 | CNY | 16.2727 | 16.2727 | 16.0364 | 16.05 | 16.05 | -0.309 (-1.89%) | 2,952,536 |
| 26 Jan 2017 | CNY | 16.35 | 16.3773 | 16.15 | 16.3591 | 16.3591 | +0.123 (+0.76%) | 2,858,966 |
| 25 Jan 2017 | CNY | 16.0273 | 16.3318 | 15.9273 | 16.2364 | 16.2364 | +0.2 (+1.25%) | 3,364,273 |
