| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2017 | CNY | 18.8593 | 19.2529 | 18.8411 | 18.9249 | 18.9249 | +0.007 (+0.04%) | 3,540,843 |
| 6 Mar 2017 | CNY | 18.2981 | 19.2383 | 18.2325 | 18.9176 | 18.9176 | +0.579 (+3.16%) | 5,102,591 |
| 3 Mar 2017 | CNY | 18.4694 | 18.5605 | 18.269 | 18.3382 | 18.3382 | -0.036 (-0.20%) | 1,795,242 |
| 2 Mar 2017 | CNY | 18.7427 | 18.7536 | 18.3236 | 18.3746 | 18.3746 | -0.353 (-1.89%) | 3,980,589 |
| 1 Mar 2017 | CNY | 17.9519 | 19.3695 | 17.777 | 18.7281 | 18.7281 | +0.776 (+4.32%) | 7,067,078 |
| 28 Feb 2017 | CNY | 17.7478 | 17.9993 | 17.3797 | 17.9519 | 17.9519 | -0.011 (-0.06%) | 3,760,641 |
| 27 Feb 2017 | CNY | 17.726 | 18.0576 | 17.726 | 17.9628 | 17.9628 | +0.171 (+0.96%) | 3,207,211 |
| 24 Feb 2017 | CNY | 17.8754 | 17.8754 | 17.6458 | 17.7916 | 17.7916 | 0.0 (0.0%) | 2,881,891 |
| 23 Feb 2017 | CNY | 17.2012 | 17.8681 | 17.2012 | 17.7916 | 17.7916 | +0.569 (+3.30%) | 3,462,189 |
| 22 Feb 2017 | CNY | 16.9716 | 17.3797 | 16.9716 | 17.223 | 17.223 | +0.23 (+1.35%) | 2,229,832 |
| 21 Feb 2017 | CNY | 17.1793 | 17.1975 | 16.9497 | 16.9934 | 16.9934 | -0.149 (-0.87%) | 1,878,435 |
| 20 Feb 2017 | CNY | 16.8076 | 17.2267 | 16.7675 | 17.1429 | 17.1429 | +0.197 (+1.16%) | 1,441,867 |
| 17 Feb 2017 | CNY | 17.4563 | 17.5474 | 16.9424 | 16.9461 | 16.9461 | -0.532 (-3.04%) | 2,002,604 |
| 16 Feb 2017 | CNY | 17.3542 | 17.5583 | 17.3324 | 17.4781 | 17.4781 | +0.015 (+0.08%) | 922,395 |
| 15 Feb 2017 | CNY | 17.7114 | 17.8353 | 17.4271 | 17.4636 | 17.4636 | -0.244 (-1.38%) | 1,486,973 |
| 14 Feb 2017 | CNY | 17.4927 | 17.7733 | 17.4308 | 17.7077 | 17.7077 | +0.168 (+0.96%) | 1,715,450 |
| 13 Feb 2017 | CNY | 17.4016 | 17.5838 | 17.3397 | 17.5401 | 17.5401 | +0.222 (+1.28%) | 1,498,484 |
| 10 Feb 2017 | CNY | 17.2777 | 17.4381 | 17.2485 | 17.3178 | 17.3178 | +0.087 (+0.51%) | 1,422,053 |
| 9 Feb 2017 | CNY | 17.1319 | 17.3469 | 17.1319 | 17.2303 | 17.2303 | -0.007 (-0.04%) | 836,865 |
| 8 Feb 2017 | CNY | 17.0736 | 17.2741 | 17.0627 | 17.2376 | 17.2376 | +0.062 (+0.36%) | 1,032,155 |
| 7 Feb 2017 | CNY | 17.3287 | 17.4745 | 17.0481 | 17.1757 | 17.1757 | -0.266 (-1.53%) | 1,623,158 |
| 6 Feb 2017 | CNY | 17.0481 | 17.4781 | 17.0262 | 17.4417 | 17.4417 | +0.299 (+1.74%) | 1,216,524 |
| 3 Feb 2017 | CNY | 17.2923 | 17.4125 | 16.8768 | 17.1429 | 17.1429 | +0.018 (+0.11%) | 1,273,056 |
| 26 Jan 2017 | CNY | 17.0773 | 17.1647 | 16.9825 | 17.1246 | 17.1246 | +0.087 (+0.51%) | 1,199,904 |
| 25 Jan 2017 | CNY | 17.1829 | 17.1829 | 16.9497 | 17.0372 | 17.0372 | -0.007 (-0.04%) | 2,169,535 |
| 24 Jan 2017 | CNY | 17.0044 | 17.2121 | 16.9825 | 17.0445 | 17.0445 | -0.004 (-0.02%) | 740,608 |
| 23 Jan 2017 | CNY | 17.0991 | 17.4308 | 16.9825 | 17.0481 | 17.0481 | -0.04 (-0.23%) | 1,195,308 |
| 20 Jan 2017 | CNY | 16.8295 | 17.1137 | 16.793 | 17.0882 | 17.0882 | +0.295 (+1.76%) | 703,720 |
| 19 Jan 2017 | CNY | 17.019 | 17.1283 | 16.6764 | 16.793 | 16.793 | -0.233 (-1.37%) | 970,714 |
| 18 Jan 2017 | CNY | 16.7602 | 17.1283 | 16.6983 | 17.0262 | 17.0262 | +0.364 (+2.19%) | 1,427,080 |
