| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2017 | CNY | 20.051 | 20.7959 | 20.051 | 20.5204 | 20.5204 | +0.286 (+1.41%) | 5,794,471 |
| 20 Feb 2017 | CNY | 20.7143 | 20.7143 | 19.6174 | 20.2347 | 20.2347 | -0.582 (-2.79%) | 8,540,613 |
| 17 Feb 2017 | CNY | 21.3469 | 21.9286 | 20.801 | 20.8163 | 20.8163 | -1.01 (-4.63%) | 7,377,957 |
| 16 Feb 2017 | CNY | 21.6888 | 22.2347 | 21.3265 | 21.8265 | 21.8265 | -0.077 (-0.35%) | 7,178,239 |
| 15 Feb 2017 | CNY | 21.4541 | 23.2449 | 21.4286 | 21.9031 | 21.9031 | +0.49 (+2.29%) | 10,558,324 |
| 14 Feb 2017 | CNY | 21.3776 | 21.7653 | 21.1684 | 21.4133 | 21.4133 | +0.066 (+0.31%) | 6,547,854 |
| 13 Feb 2017 | CNY | 20.3929 | 21.699 | 20.3061 | 21.3469 | 21.3469 | +0.944 (+4.63%) | 8,049,506 |
| 10 Feb 2017 | CNY | 20.8674 | 21.0153 | 20.0306 | 20.4031 | 20.4031 | -0.49 (-2.34%) | 7,632,990 |
| 9 Feb 2017 | CNY | 20.9235 | 21.5714 | 20.8316 | 20.8929 | 20.8929 | -0.281 (-1.33%) | 8,096,820 |
| 8 Feb 2017 | CNY | 20.6378 | 21.6429 | 20.5 | 21.1735 | 21.1735 | +0.403 (+1.94%) | 10,176,563 |
| 7 Feb 2017 | CNY | 20.4184 | 20.7959 | 20.2143 | 20.7704 | 20.7704 | +0.01 (+0.05%) | 12,023,222 |
| 6 Feb 2017 | CNY | 19.7449 | 20.9082 | 19.7245 | 20.7602 | 20.7602 | +1.209 (+6.18%) | 13,307,269 |
| 3 Feb 2017 | CNY | 20 | 20 | 19.2143 | 19.551 | 19.551 | -0.597 (-2.96%) | 9,613,737 |
| 26 Jan 2017 | CNY | 19.0969 | 20.2347 | 18.9082 | 20.148 | 20.148 | +1.092 (+5.73%) | 13,862,815 |
| 25 Jan 2017 | CNY | 18.1939 | 19.3265 | 18.1174 | 19.0561 | 19.0561 | +0.668 (+3.63%) | 11,964,192 |
| 24 Jan 2017 | CNY | 19.1122 | 19.3214 | 18.352 | 18.3878 | 18.3878 | -0.913 (-4.73%) | 13,025,575 |
| 23 Jan 2017 | CNY | 18.9388 | 20.2041 | 18.699 | 19.301 | 19.301 | +0.107 (+0.56%) | 20,841,403 |
| 20 Jan 2017 | CNY | 17.7041 | 19.8878 | 17.5561 | 19.1939 | 19.1939 | +1.01 (+5.56%) | 26,851,619 |
| 19 Jan 2017 | CNY | 18.9796 | 20.3061 | 17.4541 | 18.1837 | 18.1837 | -0.872 (-4.58%) | 28,456,426 |
| 18 Jan 2017 | CNY | 19.0561 | 19.0561 | 19.0561 | 19.0561 | 19.0561 | +1.735 (+10.01%) | 135,387 |
| 17 Jan 2017 | CNY | 17.3214 | 17.3214 | 17.3214 | 17.3214 | 17.3214 | +1.577 (+10.01%) | 323,335 |
| 16 Jan 2017 | CNY | 15.7449 | 15.7449 | 15.7449 | 15.7449 | 15.7449 | +1.434 (+10.02%) | 229,004 |
| 13 Jan 2017 | CNY | 14.3112 | 14.3112 | 14.3112 | 14.3112 | 14.3112 | +1.301 (+10.00%) | 51,816 |
| 12 Jan 2017 | CNY | 13.0102 | 13.0102 | 13.0102 | 13.0102 | 13.0102 | +1.184 (+10.01%) | 17,173 |
| 11 Jan 2017 | CNY | 11.8265 | 11.8265 | 11.8265 | 11.8265 | 11.8265 | 0.0 (0.0%) | 12,740 |
