| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2017 | CNY | 17.5545 | 17.6909 | 16.6455 | 16.6545 | 16.6545 | -1.227 (-6.86%) | 35,549,998 |
| 16 Mar 2017 | CNY | 17.0273 | 18.2727 | 17.0273 | 17.8818 | 17.8818 | +0.718 (+4.18%) | 34,399,522 |
| 15 Mar 2017 | CNY | 17.1636 | 17.5182 | 17 | 17.1636 | 17.1636 | +0.127 (+0.75%) | 18,997,128 |
| 14 Mar 2017 | CNY | 17.2091 | 17.4182 | 16.8909 | 17.0364 | 17.0364 | -0.2 (-1.16%) | 19,305,242 |
| 13 Mar 2017 | CNY | 17.4091 | 17.6364 | 17.0182 | 17.2364 | 17.2364 | -0.318 (-1.81%) | 19,336,596 |
| 10 Mar 2017 | CNY | 17.9273 | 18.2727 | 17.0455 | 17.5545 | 17.5545 | -0.655 (-3.59%) | 34,187,452 |
| 9 Mar 2017 | CNY | 17.5909 | 19.0818 | 17.3818 | 18.2091 | 18.2091 | +0.545 (+3.09%) | 43,279,432 |
| 8 Mar 2017 | CNY | 17.1909 | 18.1818 | 16.9091 | 17.6636 | 17.6636 | +0.218 (+1.25%) | 42,466,788 |
| 7 Mar 2017 | CNY | 16.6364 | 17.7455 | 16.5455 | 17.4455 | 17.4455 | +0.655 (+3.90%) | 36,872,093 |
| 6 Mar 2017 | CNY | 16.4909 | 17.3818 | 16.0909 | 16.7909 | 16.7909 | -0.018 (-0.11%) | 34,206,502 |
| 3 Mar 2017 | CNY | 17.3 | 17.9273 | 16.7455 | 16.8091 | 16.8091 | -0.909 (-5.13%) | 50,529,295 |
| 2 Mar 2017 | CNY | 16.1818 | 17.7182 | 15.9364 | 17.7182 | 17.7182 | +1.609 (+9.99%) | 59,722,173 |
| 1 Mar 2017 | CNY | 16.3909 | 17.9364 | 16.0273 | 16.1091 | 16.1091 | -0.373 (-2.26%) | 50,604,101 |
| 28 Feb 2017 | CNY | 14.9091 | 16.4818 | 14.8364 | 16.4818 | 16.4818 | +1.5 (+10.01%) | 51,226,510 |
| 27 Feb 2017 | CNY | 15.2273 | 15.4727 | 14.6909 | 14.9818 | 14.9818 | -0.446 (-2.89%) | 29,473,926 |
| 24 Feb 2017 | CNY | 15.1818 | 15.6 | 15.0091 | 15.4273 | 15.4273 | +0.145 (+0.95%) | 33,762,945 |
| 23 Feb 2017 | CNY | 15.5364 | 15.6182 | 15 | 15.2818 | 15.2818 | -0.327 (-2.10%) | 34,145,324 |
| 22 Feb 2017 | CNY | 16.8182 | 16.9727 | 15.4546 | 15.6091 | 15.6091 | -1.545 (-9.01%) | 56,552,019 |
| 21 Feb 2017 | CNY | 17.3727 | 17.3727 | 16.5818 | 17.1545 | 17.1545 | +1.364 (+8.64%) | 73,429,628 |
| 20 Feb 2017 | CNY | 14.1727 | 15.7909 | 14.0091 | 15.7909 | 15.7909 | +1.436 (+10.01%) | 17,745,818 |
| 17 Feb 2017 | CNY | 14.8182 | 15.5 | 14.3182 | 14.3545 | 14.3545 | -0.809 (-5.34%) | 32,075,800 |
| 16 Feb 2017 | CNY | 14.7091 | 16.0727 | 14.4455 | 15.1636 | 15.1636 | +0.491 (+3.35%) | 51,868,735 |
| 15 Feb 2017 | CNY | 13.5909 | 15.1273 | 13.5546 | 14.6727 | 14.6727 | +0.918 (+6.67%) | 46,323,494 |
| 14 Feb 2017 | CNY | 14.1364 | 14.1636 | 13.3636 | 13.7546 | 13.7546 | -0.136 (-0.98%) | 17,733,738 |
| 13 Feb 2017 | CNY | 13.6273 | 14.3909 | 13.3727 | 13.8909 | 13.8909 | +0.809 (+6.18%) | 25,772,679 |
| 10 Feb 2017 | CNY | 12.7273 | 13.4 | 12.7 | 13.0818 | 13.0818 | +0.373 (+2.93%) | 14,373,399 |
| 9 Feb 2017 | CNY | 12.6364 | 12.9182 | 12.6091 | 12.7091 | 12.7091 | -0.045 (-0.36%) | 5,301,989 |
| 8 Feb 2017 | CNY | 12.3 | 12.7727 | 12.1636 | 12.7546 | 12.7546 | +0.355 (+2.86%) | 7,763,080 |
| 7 Feb 2017 | CNY | 12.4546 | 12.6364 | 12.2909 | 12.4 | 12.4 | -0.1 (-0.80%) | 4,174,344 |
| 6 Feb 2017 | CNY | 12.2727 | 12.5364 | 12.2727 | 12.5 | 12.5 | +0.2 (+1.63%) | 4,170,322 |
