| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2017 | CNY | 17.6209 | 18.6201 | 17.4967 | 18.2336 | 18.2336 | +0.539 (+3.04%) | 19,707,808 |
| 27 Mar 2017 | CNY | 16.1772 | 17.695 | 15.8147 | 17.695 | 17.695 | +1.608 (+9.99%) | 24,693,588 |
| 24 Mar 2017 | CNY | 15.6305 | 16.1792 | 15.5144 | 16.0871 | 16.0871 | +0.451 (+2.88%) | 13,200,517 |
| 23 Mar 2017 | CNY | 15.6385 | 15.7867 | 15.0178 | 15.6365 | 15.6365 | -0.024 (-0.15%) | 17,202,033 |
| 22 Mar 2017 | CNY | 15.224 | 15.8968 | 15.1299 | 15.6605 | 15.6605 | +0.252 (+1.64%) | 18,430,946 |
| 21 Mar 2017 | CNY | 14.8676 | 15.4943 | 14.8336 | 15.4082 | 15.4082 | +0.541 (+3.64%) | 20,429,427 |
| 20 Mar 2017 | CNY | 14.5192 | 15.0979 | 14.4271 | 14.8676 | 14.8676 | +0.346 (+2.39%) | 12,609,512 |
| 17 Mar 2017 | CNY | 14.6574 | 15.198 | 14.5172 | 14.5212 | 14.5212 | -0.136 (-0.93%) | 18,385,390 |
| 16 Mar 2017 | CNY | 14.1367 | 14.8936 | 14.1367 | 14.6574 | 14.6574 | +0.481 (+3.39%) | 18,832,920 |
| 15 Mar 2017 | CNY | 14.0266 | 14.4171 | 13.9725 | 14.1768 | 14.1768 | +0.146 (+1.04%) | 15,583,102 |
| 14 Mar 2017 | CNY | 14.1247 | 14.2649 | 13.9846 | 14.0306 | 14.0306 | -0.132 (-0.93%) | 15,628,259 |
| 13 Mar 2017 | CNY | 13.516 | 14.2549 | 13.3959 | 14.1628 | 14.1628 | +0.629 (+4.65%) | 19,197,178 |
| 10 Mar 2017 | CNY | 13.5561 | 13.6942 | 13.49 | 13.534 | 13.534 | -0.05 (-0.37%) | 8,824,344 |
| 9 Mar 2017 | CNY | 14.0466 | 14.0687 | 13.476 | 13.5841 | 13.5841 | -0.527 (-3.73%) | 14,982,244 |
| 8 Mar 2017 | CNY | 14.0566 | 14.315 | 13.9786 | 14.1107 | 14.1107 | +0.13 (+0.93%) | 18,398,705 |
| 7 Mar 2017 | CNY | 13.8364 | 13.9966 | 13.6782 | 13.9806 | 13.9806 | +0.13 (+0.94%) | 16,370,404 |
| 6 Mar 2017 | CNY | 13.6161 | 13.8945 | 13.5681 | 13.8504 | 13.8504 | +0.198 (+1.45%) | 13,800,161 |
| 3 Mar 2017 | CNY | 13.7162 | 13.9705 | 13.516 | 13.6522 | 13.6522 | -0.134 (-0.97%) | 14,007,485 |
| 2 Mar 2017 | CNY | 13.5781 | 13.9125 | 13.3498 | 13.7863 | 13.7863 | +0.138 (+1.01%) | 21,197,692 |
| 1 Mar 2017 | CNY | 13.9745 | 14.0066 | 13.6361 | 13.6482 | 13.6482 | -0.813 (-5.62%) | 31,110,226 |
| 28 Feb 2017 | CNY | 14.2168 | 14.9097 | 13.8324 | 14.4611 | 14.4611 | +0.853 (+6.27%) | 50,384,069 |
| 27 Feb 2017 | CNY | 13.6081 | 13.6081 | 13.6081 | 13.6081 | 13.6081 | +1.237 (+10.00%) | 785,219 |
| 24 Feb 2017 | CNY | 12.3707 | 12.3707 | 12.3707 | 12.3707 | 12.3707 | +1.125 (+10.01%) | 364,068 |
| 23 Feb 2017 | CNY | 11.2453 | 11.2453 | 11.2453 | 11.2453 | 11.2453 | +1.023 (+10.01%) | 277,695 |
| 22 Feb 2017 | CNY | 10.2221 | 10.2221 | 10.2221 | 10.2221 | 10.2221 | +0.929 (+10.00%) | 309,313 |
| 21 Feb 2017 | CNY | 9.293 | 9.293 | 9.293 | 9.293 | 9.293 | +0.845 (+10.00%) | 180,785 |
| 20 Feb 2017 | CNY | 8.448 | 8.448 | 8.448 | 8.448 | 8.448 | +0.769 (+10.01%) | 76,908 |
| 17 Feb 2017 | CNY | 7.6791 | 7.6791 | 7.6791 | 7.6791 | 7.6791 | +0.699 (+10.01%) | 22,473 |
| 16 Feb 2017 | CNY | 6.9803 | 6.9803 | 6.9803 | 6.9803 | 6.9803 | +0.635 (+10.00%) | 33,959 |
| 15 Feb 2017 | CNY | 6.3455 | 6.3455 | 6.3455 | 6.3455 | 6.3455 | +0.577 (+10.00%) | 13,698 |
