| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2017 | CNY | 13.55 | 13.6 | 13.32 | 13.35 | 13.35 | -0.16 (-1.18%) | 1,703,620 |
| 28 Mar 2017 | CNY | 13.69 | 13.69 | 13.42 | 13.51 | 13.51 | -0.15 (-1.10%) | 1,954,995 |
| 27 Mar 2017 | CNY | 13.72 | 13.8 | 13.58 | 13.66 | 13.66 | -0.06 (-0.44%) | 1,633,231 |
| 24 Mar 2017 | CNY | 13.58 | 13.79 | 13.58 | 13.72 | 13.72 | +0.09 (+0.66%) | 1,905,397 |
| 23 Mar 2017 | CNY | 13.74 | 13.87 | 13.56 | 13.63 | 13.63 | -0.11 (-0.80%) | 1,987,062 |
| 22 Mar 2017 | CNY | 13.86 | 13.93 | 13.68 | 13.74 | 13.74 | -0.19 (-1.36%) | 2,008,942 |
| 21 Mar 2017 | CNY | 13.89 | 14.05 | 13.89 | 13.93 | 13.93 | -0.02 (-0.14%) | 1,919,330 |
| 20 Mar 2017 | CNY | 13.84 | 14 | 13.75 | 13.95 | 13.95 | +0.11 (+0.79%) | 1,710,200 |
| 17 Mar 2017 | CNY | 13.94 | 14.06 | 13.81 | 13.84 | 13.84 | -0.07 (-0.50%) | 2,040,409 |
| 16 Mar 2017 | CNY | 13.79 | 14.01 | 13.79 | 13.91 | 13.91 | +0.08 (+0.58%) | 2,753,175 |
| 15 Mar 2017 | CNY | 13.81 | 13.91 | 13.63 | 13.83 | 13.83 | -0.05 (-0.36%) | 2,948,930 |
| 14 Mar 2017 | CNY | 13.83 | 14.05 | 13.8 | 13.88 | 13.88 | +0.05 (+0.36%) | 2,041,001 |
| 13 Mar 2017 | CNY | 13.88 | 13.94 | 13.7 | 13.83 | 13.83 | -0.15 (-1.07%) | 2,376,901 |
| 10 Mar 2017 | CNY | 13.74 | 14.19 | 13.74 | 13.98 | 13.98 | +0.26 (+1.90%) | 2,553,103 |
| 9 Mar 2017 | CNY | 13.98 | 13.98 | 13.71 | 13.72 | 13.72 | -0.29 (-2.07%) | 2,268,800 |
| 8 Mar 2017 | CNY | 14.22 | 14.23 | 13.99 | 14.01 | 14.01 | -0.16 (-1.13%) | 2,129,800 |
| 7 Mar 2017 | CNY | 14.18 | 14.23 | 14.08 | 14.17 | 14.17 | +0.01 (+0.07%) | 1,915,203 |
| 6 Mar 2017 | CNY | 14.12 | 14.23 | 14.08 | 14.16 | 14.16 | +0.04 (+0.28%) | 1,410,368 |
| 3 Mar 2017 | CNY | 14.03 | 14.14 | 14 | 14.12 | 14.12 | +0.08 (+0.57%) | 1,514,335 |
| 2 Mar 2017 | CNY | 14.14 | 14.19 | 14.01 | 14.04 | 14.04 | -0.09 (-0.64%) | 2,373,181 |
| 1 Mar 2017 | CNY | 13.88 | 14.14 | 13.84 | 14.13 | 14.13 | +0.24 (+1.73%) | 2,954,762 |
| 28 Feb 2017 | CNY | 14 | 14.17 | 13.8 | 13.89 | 13.89 | -0.15 (-1.07%) | 3,724,573 |
| 27 Feb 2017 | CNY | 14.4 | 14.4 | 14.02 | 14.04 | 14.04 | -0.47 (-3.24%) | 8,515,971 |
| 24 Feb 2017 | CNY | 14.39 | 14.57 | 14.18 | 14.51 | 14.51 | +0.22 (+1.54%) | 7,385,244 |
| 23 Feb 2017 | CNY | 14.3 | 14.4 | 14.15 | 14.29 | 14.29 | -0.1 (-0.69%) | 2,953,468 |
| 22 Feb 2017 | CNY | 14.44 | 14.57 | 14.31 | 14.39 | 14.39 | -0.06 (-0.42%) | 2,833,106 |
| 21 Feb 2017 | CNY | 14.44 | 14.68 | 14.37 | 14.45 | 14.45 | -0.02 (-0.14%) | 2,744,709 |
| 20 Feb 2017 | CNY | 14.48 | 14.49 | 14.02 | 14.47 | 14.47 | -0.01 (-0.07%) | 3,271,553 |
| 17 Feb 2017 | CNY | 14.62 | 14.73 | 14.4 | 14.48 | 14.48 | -0.14 (-0.96%) | 4,372,153 |
| 16 Feb 2017 | CNY | 14.47 | 14.7 | 14.32 | 14.62 | 14.62 | +0.01 (+0.07%) | 4,531,362 |
