| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | CNY | 19.5481 | 19.9708 | 19.3258 | 19.4206 | 19.4206 | -0.219 (-1.11%) | 2,737,107 |
| 17 Mar 2017 | CNY | 19.344 | 20.3353 | 19.344 | 19.6392 | 19.6392 | +0.117 (+0.60%) | 5,065,915 |
| 16 Mar 2017 | CNY | 18.7864 | 19.6501 | 18.7864 | 19.5226 | 19.5226 | +0.663 (+3.52%) | 3,899,695 |
| 15 Mar 2017 | CNY | 18.9723 | 19.1509 | 18.8411 | 18.8593 | 18.8593 | -0.175 (-0.92%) | 1,784,703 |
| 14 Mar 2017 | CNY | 19.2821 | 19.406 | 18.9942 | 19.0343 | 19.0343 | -0.168 (-0.87%) | 2,209,400 |
| 13 Mar 2017 | CNY | 19.1436 | 19.3659 | 19.1035 | 19.2019 | 19.2019 | -0.04 (-0.21%) | 1,841,169 |
| 10 Mar 2017 | CNY | 18.7937 | 19.5299 | 18.7937 | 19.242 | 19.242 | +0.313 (+1.66%) | 4,575,724 |
| 9 Mar 2017 | CNY | 18.9504 | 19.0197 | 18.586 | 18.9286 | 18.9286 | -0.113 (-0.59%) | 1,922,333 |
| 8 Mar 2017 | CNY | 18.8776 | 19.0525 | 18.5386 | 19.0416 | 19.0416 | +0.117 (+0.62%) | 2,544,088 |
| 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 |
