| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2017 | CNY | 18.1539 | 18.2923 | 17.4308 | 17.4846 | 17.4846 | -0.677 (-3.73%) | 2,303,822 |
| 29 Mar 2017 | CNY | 18.6 | 18.6154 | 18.1539 | 18.1615 | 18.1615 | -0.454 (-2.44%) | 1,724,416 |
| 28 Mar 2017 | CNY | 18.6846 | 18.6846 | 18.5231 | 18.6154 | 18.6154 | -0.015 (-0.08%) | 1,139,135 |
| 27 Mar 2017 | CNY | 18.8 | 18.8077 | 18.5692 | 18.6308 | 18.6308 | -0.085 (-0.45%) | 1,371,912 |
| 24 Mar 2017 | CNY | 18.8539 | 18.8539 | 18.6692 | 18.7154 | 18.7154 | -0.139 (-0.73%) | 1,373,609 |
| 23 Mar 2017 | CNY | 18.7154 | 18.9077 | 18.6462 | 18.8539 | 18.8539 | +0.139 (+0.74%) | 1,497,250 |
| 22 Mar 2017 | CNY | 18.9846 | 19.0154 | 18.6769 | 18.7154 | 18.7154 | -0.354 (-1.86%) | 1,604,032 |
| 21 Mar 2017 | CNY | 19.1077 | 19.1231 | 18.9692 | 19.0692 | 19.0692 | 0.0 (0.0%) | 1,055,295 |
| 20 Mar 2017 | CNY | 18.9923 | 19.1 | 18.8077 | 19.0692 | 19.0692 | +0.077 (+0.40%) | 1,276,281 |
| 17 Mar 2017 | CNY | 19.2154 | 19.2769 | 18.9385 | 18.9923 | 18.9923 | -0.231 (-1.20%) | 1,899,890 |
| 16 Mar 2017 | CNY | 19.1539 | 19.2615 | 19.0308 | 19.2231 | 19.2231 | +0.1 (+0.52%) | 2,653,336 |
| 15 Mar 2017 | CNY | 18.8308 | 19.1462 | 18.7539 | 19.1231 | 19.1231 | +0.2 (+1.06%) | 2,144,711 |
| 14 Mar 2017 | CNY | 19.0692 | 19.0692 | 18.8846 | 18.9231 | 18.9231 | -0.123 (-0.65%) | 1,231,768 |
| 13 Mar 2017 | CNY | 18.8923 | 19.0615 | 18.6154 | 19.0462 | 19.0462 | +0.139 (+0.73%) | 1,367,268 |
| 10 Mar 2017 | CNY | 18.7231 | 18.9231 | 18.7231 | 18.9077 | 18.9077 | +0.077 (+0.41%) | 1,096,771 |
| 9 Mar 2017 | CNY | 19.0692 | 19.0769 | 18.7692 | 18.8308 | 18.8308 | -0.238 (-1.25%) | 1,273,454 |
| 8 Mar 2017 | CNY | 19.1692 | 19.1923 | 18.9462 | 19.0692 | 19.0692 | -0.023 (-0.12%) | 1,402,120 |
| 7 Mar 2017 | CNY | 19.0615 | 19.1077 | 18.9077 | 19.0923 | 19.0923 | +0.031 (+0.16%) | 1,471,693 |
| 6 Mar 2017 | CNY | 18.7539 | 19.1154 | 18.7539 | 19.0615 | 19.0615 | +0.254 (+1.35%) | 1,875,867 |
| 3 Mar 2017 | CNY | 18.6846 | 18.8769 | 18.6154 | 18.8077 | 18.8077 | +0.1 (+0.53%) | 1,518,579 |
| 2 Mar 2017 | CNY | 18.8308 | 18.9231 | 18.7 | 18.7077 | 18.7077 | -0.1 (-0.53%) | 1,515,044 |
| 1 Mar 2017 | CNY | 18.9 | 18.9923 | 18.7462 | 18.8077 | 18.8077 | -0.046 (-0.25%) | 2,209,125 |
| 28 Feb 2017 | CNY | 18.7539 | 18.8769 | 18.6077 | 18.8539 | 18.8539 | +0.1 (+0.53%) | 1,419,095 |
| 27 Feb 2017 | CNY | 19.1385 | 19.1385 | 18.7462 | 18.7539 | 18.7539 | -0.423 (-2.21%) | 2,242,271 |
| 24 Feb 2017 | CNY | 19.3077 | 19.3462 | 18.9846 | 19.1769 | 19.1769 | -0.315 (-1.62%) | 3,723,505 |
| 23 Feb 2017 | CNY | 18.9154 | 19.9 | 18.7154 | 19.4923 | 19.4923 | +0.569 (+3.01%) | 6,874,730 |
| 22 Feb 2017 | CNY | 18.5846 | 18.9923 | 18.4462 | 18.9231 | 18.9231 | +0.354 (+1.91%) | 2,434,941 |
| 21 Feb 2017 | CNY | 18.3846 | 18.5923 | 18.3462 | 18.5692 | 18.5692 | +0.231 (+1.26%) | 1,539,677 |
| 20 Feb 2017 | CNY | 18.3462 | 18.3692 | 18.1539 | 18.3385 | 18.3385 | -0.015 (-0.08%) | 1,390,652 |
| 17 Feb 2017 | CNY | 18.6923 | 18.7692 | 18.3077 | 18.3539 | 18.3539 | -0.338 (-1.81%) | 1,472,740 |
