| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2017 | CNY | 18.245 | 18.2564 | 17.9178 | 18.0154 | 18.0154 | -0.304 (-1.66%) | 3,236,386 |
| 13 Mar 2017 | CNY | 18.2507 | 18.4401 | 17.8949 | 18.3196 | 18.3196 | +0.178 (+0.98%) | 4,591,044 |
| 10 Mar 2017 | CNY | 17.7743 | 18.2048 | 17.7169 | 18.1416 | 18.1416 | +0.425 (+2.40%) | 2,868,948 |
| 9 Mar 2017 | CNY | 17.8891 | 17.8891 | 17.6825 | 17.7169 | 17.7169 | -0.143 (-0.80%) | 1,920,060 |
| 8 Mar 2017 | CNY | 18.222 | 18.222 | 17.7629 | 17.8604 | 17.8604 | -0.143 (-0.80%) | 4,220,702 |
| 7 Mar 2017 | CNY | 17.6768 | 18.113 | 17.6768 | 18.0039 | 18.0039 | +0.241 (+1.36%) | 5,123,525 |
| 6 Mar 2017 | CNY | 17.7055 | 17.826 | 17.562 | 17.7629 | 17.7629 | +0.006 (+0.03%) | 2,476,880 |
| 3 Mar 2017 | CNY | 17.6136 | 17.7973 | 17.5276 | 17.7571 | 17.7571 | +0.155 (+0.88%) | 1,307,195 |
| 2 Mar 2017 | CNY | 17.6309 | 17.8891 | 17.5964 | 17.6022 | 17.6022 | -0.103 (-0.58%) | 1,086,551 |
| 1 Mar 2017 | CNY | 17.6997 | 17.7916 | 17.6481 | 17.7055 | 17.7055 | -0.023 (-0.13%) | 1,087,801 |
| 28 Feb 2017 | CNY | 17.8432 | 17.8489 | 17.6136 | 17.7284 | 17.7284 | -0.115 (-0.64%) | 2,944,636 |
| 27 Feb 2017 | CNY | 17.4472 | 17.8489 | 17.4013 | 17.8432 | 17.8432 | +0.35 (+2.00%) | 2,795,527 |
| 24 Feb 2017 | CNY | 17.4529 | 17.5849 | 17.4357 | 17.4931 | 17.4931 | +0.046 (+0.26%) | 1,291,857 |
| 23 Feb 2017 | CNY | 17.4989 | 17.5046 | 17.3898 | 17.4472 | 17.4472 | -0.052 (-0.30%) | 1,601,506 |
| 22 Feb 2017 | CNY | 17.6309 | 17.6309 | 17.275 | 17.4989 | 17.4989 | -0.166 (-0.94%) | 2,624,730 |
| 21 Feb 2017 | CNY | 17.8317 | 17.8317 | 17.5448 | 17.6653 | 17.6653 | -0.132 (-0.74%) | 2,095,459 |
| 20 Feb 2017 | CNY | 17.7169 | 17.8145 | 17.6366 | 17.7973 | 17.7973 | +0.166 (+0.94%) | 1,427,520 |
| 17 Feb 2017 | CNY | 17.6768 | 17.7801 | 17.5505 | 17.6309 | 17.6309 | -0.052 (-0.29%) | 1,582,724 |
| 16 Feb 2017 | CNY | 17.7169 | 17.7169 | 17.5562 | 17.6825 | 17.6825 | +0.006 (+0.03%) | 1,210,138 |
| 15 Feb 2017 | CNY | 17.7456 | 17.8317 | 17.5849 | 17.6768 | 17.6768 | -0.069 (-0.39%) | 1,447,819 |
| 14 Feb 2017 | CNY | 17.6768 | 17.7801 | 17.5907 | 17.7456 | 17.7456 | +0.046 (+0.26%) | 1,900,595 |
| 13 Feb 2017 | CNY | 17.166 | 17.8662 | 17.166 | 17.6997 | 17.6997 | +0.545 (+3.18%) | 3,612,010 |
| 10 Feb 2017 | CNY | 17.0569 | 17.2463 | 17.0569 | 17.1545 | 17.1545 | +0.069 (+0.40%) | 3,207,000 |
| 9 Feb 2017 | CNY | 17.1602 | 17.275 | 17.0742 | 17.0856 | 17.0856 | -0.092 (-0.54%) | 2,412,488 |
| 8 Feb 2017 | CNY | 17.0397 | 17.1889 | 16.9479 | 17.1775 | 17.1775 | +0.098 (+0.57%) | 1,790,906 |
| 7 Feb 2017 | CNY | 17.011 | 17.1029 | 16.8446 | 17.0799 | 17.0799 | 0.0 (0.0%) | 2,996,921 |
| 6 Feb 2017 | CNY | 17.1832 | 17.2349 | 16.9881 | 17.0799 | 17.0799 | -0.155 (-0.90%) | 3,515,947 |
| 3 Feb 2017 | CNY | 17.8662 | 17.8662 | 17.2176 | 17.2349 | 17.2349 | -0.677 (-3.78%) | 3,729,304 |
| 26 Jan 2017 | CNY | 17.9063 | 17.9293 | 17.8317 | 17.9121 | 17.9121 | +0.075 (+0.42%) | 762,014 |
| 25 Jan 2017 | CNY | 17.8776 | 17.8949 | 17.8088 | 17.8375 | 17.8375 | -0.046 (-0.26%) | 589,495 |
