| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2017 | CNY | 18.1035 | 18.4017 | 17.9637 | 18.2386 | 18.2386 | +0.047 (+0.26%) | 16,855,971 |
| 6 Mar 2017 | CNY | 17.6282 | 18.3597 | 17.5722 | 18.192 | 18.192 | +0.569 (+3.23%) | 20,012,138 |
| 3 Mar 2017 | CNY | 17.7074 | 17.7493 | 17.3952 | 17.6235 | 17.6235 | -0.261 (-1.46%) | 13,998,128 |
| 2 Mar 2017 | CNY | 17.754 | 18.2665 | 17.6468 | 17.8844 | 17.8844 | +0.14 (+0.79%) | 23,184,937 |
| 1 Mar 2017 | CNY | 17.9404 | 18.1081 | 17.5816 | 17.7446 | 17.7446 | -0.326 (-1.81%) | 16,643,322 |
| 28 Feb 2017 | CNY | 17.3066 | 18.1407 | 17.246 | 18.0708 | 18.0708 | +0.643 (+3.69%) | 24,428,048 |
| 27 Feb 2017 | CNY | 17.3858 | 17.8006 | 17.1715 | 17.4278 | 17.4278 | -0.121 (-0.69%) | 20,039,734 |
| 24 Feb 2017 | CNY | 17.246 | 17.6608 | 17.055 | 17.5489 | 17.5489 | +0.27 (+1.56%) | 22,764,819 |
| 23 Feb 2017 | CNY | 16.6822 | 17.535 | 16.617 | 17.2787 | 17.2787 | +0.606 (+3.63%) | 26,177,633 |
| 22 Feb 2017 | CNY | 16.9012 | 16.9385 | 16.4259 | 16.6729 | 16.6729 | -0.21 (-1.24%) | 13,744,372 |
| 21 Feb 2017 | CNY | 16.5238 | 16.9851 | 16.4632 | 16.8826 | 16.8826 | +0.252 (+1.51%) | 15,493,516 |
| 20 Feb 2017 | CNY | 16.9618 | 17.1482 | 16.1556 | 16.6309 | 16.6309 | -0.62 (-3.59%) | 20,404,011 |
| 17 Feb 2017 | CNY | 17.4697 | 18.1128 | 17.2321 | 17.2507 | 17.2507 | -0.345 (-1.96%) | 28,070,847 |
| 16 Feb 2017 | CNY | 17.4977 | 17.6934 | 17.0596 | 17.5955 | 17.5955 | -0.27 (-1.51%) | 36,108,445 |
| 15 Feb 2017 | CNY | 16.4818 | 18.3877 | 16.4818 | 17.8658 | 17.8658 | +1.151 (+6.89%) | 48,631,636 |
| 14 Feb 2017 | CNY | 16.3653 | 17.1855 | 16.3653 | 16.7148 | 16.7148 | +0.275 (+1.67%) | 33,496,371 |
| 13 Feb 2017 | CNY | 15.8341 | 16.7148 | 15.6337 | 16.4399 | 16.4399 | +0.578 (+3.64%) | 28,722,795 |
| 10 Feb 2017 | CNY | 16.3747 | 16.5284 | 15.8201 | 15.8621 | 15.8621 | -0.517 (-3.16%) | 22,471,720 |
| 9 Feb 2017 | CNY | 16.3094 | 16.4958 | 16.1789 | 16.3793 | 16.3793 | -0.14 (-0.85%) | 25,985,349 |
| 8 Feb 2017 | CNY | 15.7968 | 16.7614 | 15.6198 | 16.5191 | 16.5191 | +0.62 (+3.90%) | 36,393,606 |
| 7 Feb 2017 | CNY | 15.9599 | 16.123 | 15.5871 | 15.8994 | 15.8994 | -0.307 (-1.90%) | 25,788,524 |
| 6 Feb 2017 | CNY | 15.424 | 16.4399 | 15.2889 | 16.2069 | 16.2069 | +1.076 (+7.11%) | 35,956,884 |
| 3 Feb 2017 | CNY | 15.7735 | 15.7735 | 14.9814 | 15.1305 | 15.1305 | -0.652 (-4.13%) | 22,851,917 |
| 26 Jan 2017 | CNY | 15.8994 | 16.0764 | 15.4101 | 15.7829 | 15.7829 | -0.303 (-1.88%) | 33,513,747 |
| 25 Jan 2017 | CNY | 15.5592 | 16.6822 | 15.0979 | 16.0857 | 16.0857 | +0.256 (+1.62%) | 54,887,065 |
| 24 Jan 2017 | CNY | 15.8295 | 15.8295 | 15.1491 | 15.8295 | 15.8295 | +1.44 (+10.01%) | 23,437,940 |
| 23 Jan 2017 | CNY | 14.3896 | 14.3896 | 14.3896 | 14.3896 | 14.3896 | +1.309 (+10.01%) | 57,583 |
| 20 Jan 2017 | CNY | 13.0802 | 13.0802 | 13.0802 | 13.0802 | 13.0802 | 0.0 (0.0%) | 46,656 |
