| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2017 | CNY | 15.66 | 15.76 | 15.29 | 15.7 | 15.7 | +0.04 (+0.26%) | 4,247,561 |
| 8 Mar 2017 | CNY | 15.6 | 15.9 | 15.54 | 15.66 | 15.66 | -0.02 (-0.13%) | 4,096,522 |
| 7 Mar 2017 | CNY | 15.45 | 15.71 | 15.37 | 15.68 | 15.68 | +0.23 (+1.49%) | 4,970,869 |
| 6 Mar 2017 | CNY | 15.3 | 15.6 | 15.23 | 15.45 | 15.45 | +0.08 (+0.52%) | 4,225,882 |
| 3 Mar 2017 | CNY | 15.31 | 15.48 | 15.02 | 15.37 | 15.37 | -0.04 (-0.26%) | 5,037,730 |
| 2 Mar 2017 | CNY | 15.9 | 15.9 | 15.38 | 15.41 | 15.41 | -0.42 (-2.65%) | 7,411,938 |
| 1 Mar 2017 | CNY | 15.84 | 15.88 | 15.75 | 15.83 | 15.83 | +0.04 (+0.25%) | 3,353,577 |
| 28 Feb 2017 | CNY | 15.58 | 15.84 | 15.58 | 15.79 | 15.79 | +0.08 (+0.51%) | 3,112,073 |
| 27 Feb 2017 | CNY | 15.95 | 16.06 | 15.66 | 15.71 | 15.71 | -0.33 (-2.06%) | 4,840,245 |
| 24 Feb 2017 | CNY | 15.93 | 16.08 | 15.73 | 16.04 | 16.04 | +0.12 (+0.75%) | 4,812,554 |
| 23 Feb 2017 | CNY | 16.11 | 16.26 | 15.8 | 15.92 | 15.92 | -0.22 (-1.36%) | 6,581,083 |
| 22 Feb 2017 | CNY | 16.31 | 16.33 | 16.02 | 16.14 | 16.14 | -0.16 (-0.98%) | 7,283,147 |
| 21 Feb 2017 | CNY | 16.27 | 16.38 | 16.02 | 16.3 | 16.3 | +0.04 (+0.25%) | 10,551,202 |
| 20 Feb 2017 | CNY | 15.77 | 16.44 | 15.63 | 16.26 | 16.26 | +0.56 (+3.57%) | 12,423,323 |
| 17 Feb 2017 | CNY | 15.8 | 15.9 | 15.58 | 15.7 | 15.7 | -0.13 (-0.82%) | 5,789,998 |
| 16 Feb 2017 | CNY | 15.62 | 15.88 | 15.62 | 15.83 | 15.83 | +0.02 (+0.13%) | 6,384,230 |
| 15 Feb 2017 | CNY | 16.1 | 16.32 | 15.75 | 15.81 | 15.81 | -0.39 (-2.41%) | 11,066,822 |
| 14 Feb 2017 | CNY | 15.91 | 16.4 | 15.6 | 16.2 | 16.2 | +0.37 (+2.34%) | 15,077,887 |
| 13 Feb 2017 | CNY | 15.9 | 16.43 | 15.79 | 15.83 | 15.83 | +0.22 (+1.41%) | 18,456,815 |
| 10 Feb 2017 | CNY | 15.81 | 15.99 | 15.59 | 15.61 | 15.61 | -0.59 (-3.64%) | 17,240,245 |
| 9 Feb 2017 | CNY | 15.77 | 16.68 | 15.58 | 16.2 | 16.2 | +0.84 (+5.47%) | 32,481,024 |
| 8 Feb 2017 | CNY | 14.01 | 15.36 | 13.92 | 15.36 | 15.36 | +1.4 (+10.03%) | 15,504,488 |
| 7 Feb 2017 | CNY | 14.05 | 14.05 | 13.88 | 13.96 | 13.96 | -0.08 (-0.57%) | 4,186,840 |
| 6 Feb 2017 | CNY | 13.84 | 14.05 | 13.76 | 14.04 | 14.04 | +0.24 (+1.74%) | 5,283,519 |
| 3 Feb 2017 | CNY | 14.17 | 14.18 | 13.78 | 13.8 | 13.8 | -0.3 (-2.13%) | 4,465,069 |
| 26 Jan 2017 | CNY | 14.23 | 14.23 | 14.05 | 14.1 | 14.1 | -0.11 (-0.77%) | 4,626,389 |
| 25 Jan 2017 | CNY | 14.01 | 14.44 | 14.01 | 14.21 | 14.21 | -0.24 (-1.66%) | 7,341,744 |
| 24 Jan 2017 | CNY | 13.96 | 15.25 | 13.59 | 14.45 | 14.45 | +0.43 (+3.07%) | 11,875,195 |
| 23 Jan 2017 | CNY | 14.09 | 14.18 | 13.87 | 14.02 | 14.02 | 0.0 (0.0%) | 4,482,740 |
| 20 Jan 2017 | CNY | 13.8 | 14.14 | 13.74 | 14.02 | 14.02 | +0.29 (+2.11%) | 4,726,500 |
