| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2017 | CNY | 15.8 | 15.8 | 15.55 | 15.61 | 15.61 | -0.19 (-1.20%) | 3,165,710 |
| 20 Mar 2017 | CNY | 15.77 | 15.98 | 15.69 | 15.8 | 15.8 | -0.02 (-0.13%) | 2,828,650 |
| 17 Mar 2017 | CNY | 16.18 | 16.18 | 15.76 | 15.82 | 15.82 | -0.35 (-2.16%) | 5,267,812 |
| 16 Mar 2017 | CNY | 15.56 | 16.24 | 15.5 | 16.17 | 16.17 | +0.62 (+3.99%) | 8,338,299 |
| 15 Mar 2017 | CNY | 15.58 | 15.71 | 15.43 | 15.55 | 15.55 | -0.08 (-0.51%) | 2,158,666 |
| 14 Mar 2017 | CNY | 15.57 | 15.8 | 15.45 | 15.63 | 15.63 | +0.11 (+0.71%) | 3,105,818 |
| 13 Mar 2017 | CNY | 15.55 | 15.61 | 15.32 | 15.52 | 15.52 | -0.03 (-0.19%) | 1,821,972 |
| 10 Mar 2017 | CNY | 15.56 | 15.62 | 15.47 | 15.55 | 15.55 | +0.08 (+0.52%) | 1,618,186 |
| 9 Mar 2017 | CNY | 15.51 | 15.57 | 15.32 | 15.47 | 15.47 | -0.1 (-0.64%) | 2,275,159 |
| 8 Mar 2017 | CNY | 15.62 | 15.66 | 15.5 | 15.57 | 15.57 | -0.04 (-0.26%) | 2,023,835 |
| 7 Mar 2017 | CNY | 15.64 | 15.7 | 15.5 | 15.61 | 15.61 | -0.04 (-0.26%) | 1,772,788 |
| 6 Mar 2017 | CNY | 15.53 | 15.67 | 15.49 | 15.65 | 15.65 | +0.12 (+0.77%) | 3,571,434 |
| 3 Mar 2017 | CNY | 15.65 | 15.65 | 15.39 | 15.53 | 15.53 | -0.14 (-0.89%) | 2,048,779 |
| 2 Mar 2017 | CNY | 15.67 | 15.78 | 15.57 | 15.67 | 15.67 | +0.02 (+0.13%) | 3,553,925 |
| 1 Mar 2017 | CNY | 15.27 | 15.72 | 15.27 | 15.65 | 15.65 | +0.28 (+1.82%) | 4,023,040 |
| 28 Feb 2017 | CNY | 15.26 | 15.4 | 15.26 | 15.37 | 15.37 | +0.11 (+0.72%) | 1,389,540 |
| 27 Feb 2017 | CNY | 15.51 | 15.55 | 15.24 | 15.26 | 15.26 | -0.27 (-1.74%) | 1,941,520 |
| 24 Feb 2017 | CNY | 15.5 | 15.59 | 15.36 | 15.53 | 15.53 | -0.07 (-0.45%) | 2,157,265 |
| 23 Feb 2017 | CNY | 15.45 | 15.75 | 15.28 | 15.6 | 15.6 | +0.12 (+0.78%) | 3,929,824 |
| 22 Feb 2017 | CNY | 15.43 | 15.56 | 15.31 | 15.48 | 15.48 | -0.01 (-0.06%) | 2,592,600 |
| 21 Feb 2017 | CNY | 15.17 | 15.51 | 15.1 | 15.49 | 15.49 | +0.32 (+2.11%) | 3,231,075 |
| 20 Feb 2017 | CNY | 15.1 | 15.28 | 15.06 | 15.17 | 15.17 | +0.07 (+0.46%) | 1,544,461 |
| 17 Feb 2017 | CNY | 15.1 | 15.35 | 15.06 | 15.1 | 15.1 | +0.02 (+0.13%) | 2,577,737 |
| 16 Feb 2017 | CNY | 15.03 | 15.18 | 15.02 | 15.08 | 15.08 | +0.04 (+0.27%) | 1,970,240 |
| 15 Feb 2017 | CNY | 15.26 | 15.26 | 15.02 | 15.04 | 15.04 | -0.14 (-0.92%) | 2,649,890 |
| 14 Feb 2017 | CNY | 15.35 | 15.38 | 15.13 | 15.18 | 15.18 | -0.17 (-1.11%) | 2,184,656 |
| 13 Feb 2017 | CNY | 15.33 | 15.42 | 15.19 | 15.35 | 15.35 | +0.01 (+0.07%) | 2,672,554 |
| 10 Feb 2017 | CNY | 15.58 | 15.58 | 15.3 | 15.34 | 15.34 | -0.23 (-1.48%) | 2,675,050 |
| 9 Feb 2017 | CNY | 15.43 | 15.58 | 15.38 | 15.57 | 15.57 | +0.14 (+0.91%) | 2,704,308 |
| 8 Feb 2017 | CNY | 15.39 | 15.48 | 15.21 | 15.43 | 15.43 | +0.05 (+0.33%) | 2,306,200 |
