| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2017 | CNY | 13.7 | 13.78 | 13.52 | 13.7 | 13.7 | 0.0 (0.0%) | 4,732,742 |
| 28 Mar 2017 | CNY | 13.65 | 13.76 | 13.6 | 13.7 | 13.7 | 0.0 (0.0%) | 3,659,602 |
| 27 Mar 2017 | CNY | 13.92 | 13.99 | 13.61 | 13.7 | 13.7 | -0.22 (-1.58%) | 9,209,166 |
| 24 Mar 2017 | CNY | 13.82 | 14.03 | 13.79 | 13.92 | 13.92 | 0.0 (0.0%) | 7,097,295 |
| 23 Mar 2017 | CNY | 14.08 | 14.22 | 13.71 | 13.92 | 13.92 | -0.21 (-1.49%) | 11,927,803 |
| 22 Mar 2017 | CNY | 14.22 | 14.27 | 14 | 14.13 | 14.13 | -0.17 (-1.19%) | 12,518,062 |
| 21 Mar 2017 | CNY | 13.62 | 14.32 | 13.55 | 14.3 | 14.3 | +0.66 (+4.84%) | 16,605,714 |
| 20 Mar 2017 | CNY | 13.68 | 13.84 | 13.47 | 13.64 | 13.64 | -0.09 (-0.66%) | 5,516,488 |
| 17 Mar 2017 | CNY | 13.86 | 13.97 | 13.72 | 13.73 | 13.73 | -0.15 (-1.08%) | 5,041,481 |
| 16 Mar 2017 | CNY | 13.82 | 13.98 | 13.8 | 13.88 | 13.88 | +0.1 (+0.73%) | 4,684,616 |
| 15 Mar 2017 | CNY | 13.74 | 13.91 | 13.7 | 13.78 | 13.78 | -0.05 (-0.36%) | 3,348,280 |
| 14 Mar 2017 | CNY | 13.97 | 14.08 | 13.75 | 13.83 | 13.83 | -0.18 (-1.28%) | 5,430,062 |
| 13 Mar 2017 | CNY | 13.91 | 14.14 | 13.61 | 14.01 | 14.01 | +0.11 (+0.79%) | 7,550,087 |
| 10 Mar 2017 | CNY | 13.92 | 14.2 | 13.81 | 13.9 | 13.9 | -0.02 (-0.14%) | 7,452,779 |
| 9 Mar 2017 | CNY | 14.08 | 14.15 | 13.75 | 13.92 | 13.92 | -0.23 (-1.63%) | 6,815,670 |
| 8 Mar 2017 | CNY | 14.35 | 14.37 | 14.05 | 14.15 | 14.15 | -0.25 (-1.74%) | 12,859,310 |
| 7 Mar 2017 | CNY | 13.98 | 14.45 | 13.91 | 14.4 | 14.4 | +0.4 (+2.86%) | 16,270,376 |
| 6 Mar 2017 | CNY | 13.92 | 14.02 | 13.76 | 14 | 14 | +0.04 (+0.29%) | 6,050,633 |
| 3 Mar 2017 | CNY | 13.71 | 14.03 | 13.63 | 13.96 | 13.96 | +0.24 (+1.75%) | 8,858,576 |
| 2 Mar 2017 | CNY | 13.88 | 13.93 | 13.62 | 13.72 | 13.72 | -0.18 (-1.29%) | 7,274,237 |
| 1 Mar 2017 | CNY | 13.89 | 14.05 | 13.84 | 13.9 | 13.9 | -0.02 (-0.14%) | 6,021,862 |
| 28 Feb 2017 | CNY | 13.8 | 14.07 | 13.8 | 13.92 | 13.92 | +0.12 (+0.87%) | 4,965,039 |
| 27 Feb 2017 | CNY | 14.23 | 14.32 | 13.7 | 13.8 | 13.8 | -0.38 (-2.68%) | 9,679,583 |
| 24 Feb 2017 | CNY | 14.25 | 14.38 | 14.09 | 14.18 | 14.18 | -0.25 (-1.73%) | 9,884,395 |
| 23 Feb 2017 | CNY | 14.1 | 14.97 | 14.06 | 14.43 | 14.43 | +0.17 (+1.19%) | 24,812,341 |
| 22 Feb 2017 | CNY | 13.44 | 14.27 | 13.38 | 14.26 | 14.26 | +0.83 (+6.18%) | 28,602,255 |
| 21 Feb 2017 | CNY | 13.44 | 13.68 | 13.36 | 13.43 | 13.43 | -0.01 (-0.07%) | 8,317,004 |
| 20 Feb 2017 | CNY | 13.01 | 13.48 | 13.01 | 13.44 | 13.44 | +0.39 (+2.99%) | 11,119,613 |
| 17 Feb 2017 | CNY | 13.13 | 13.45 | 13.04 | 13.05 | 13.05 | -0.12 (-0.91%) | 7,558,207 |
| 16 Feb 2017 | CNY | 13.1 | 13.24 | 13.01 | 13.17 | 13.17 | -0.01 (-0.08%) | 5,532,555 |
