| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2017 | CNY | 13.99 | 14.63 | 12.81 | 14.09 | 14.09 | -0.067 (-0.47%) | 10,256,491 |
| 31 Mar 2017 | CNY | 13.9857 | 14.2857 | 13.9857 | 14.1571 | 14.1571 | +0.178 (+1.28%) | 3,149,137 |
| 30 Mar 2017 | CNY | 14.5143 | 14.5143 | 13.9643 | 13.9786 | 13.9786 | -0.521 (-3.60%) | 5,995,395 |
| 29 Mar 2017 | CNY | 15.1786 | 15.1786 | 14.45 | 14.5 | 14.5 | -0.586 (-3.88%) | 6,279,386 |
| 28 Mar 2017 | CNY | 15.0429 | 15.2571 | 15.0357 | 15.0857 | 15.0857 | -0.057 (-0.38%) | 4,228,155 |
| 27 Mar 2017 | CNY | 15.4429 | 15.45 | 15.1357 | 15.1429 | 15.1429 | -0.4 (-2.57%) | 7,395,032 |
| 24 Mar 2017 | CNY | 15.4786 | 15.7786 | 15.4786 | 15.5429 | 15.5429 | -0.336 (-2.11%) | 12,711,713 |
| 23 Mar 2017 | CNY | 15.8929 | 16.4143 | 15.4357 | 15.8786 | 15.8786 | +0.614 (+4.02%) | 28,172,531 |
| 22 Mar 2017 | CNY | 15.1429 | 15.4286 | 14.7357 | 15.2643 | 15.2643 | +0.071 (+0.47%) | 7,279,626 |
| 21 Mar 2017 | CNY | 15.2429 | 15.5071 | 15.0714 | 15.1929 | 15.1929 | -0.071 (-0.47%) | 7,596,967 |
| 20 Mar 2017 | CNY | 14.9 | 15.35 | 14.8286 | 15.2643 | 15.2643 | +0.357 (+2.40%) | 10,299,520 |
| 17 Mar 2017 | CNY | 14.8786 | 15.0429 | 14.8071 | 14.9071 | 14.9071 | +0.007 (+0.05%) | 7,139,696 |
| 16 Mar 2017 | CNY | 14.6357 | 14.9929 | 14.5929 | 14.9 | 14.9 | +0.236 (+1.61%) | 6,489,110 |
| 15 Mar 2017 | CNY | 14.5143 | 14.7071 | 14.4857 | 14.6643 | 14.6643 | +0.079 (+0.54%) | 3,834,660 |
| 14 Mar 2017 | CNY | 14.5 | 14.7214 | 14.4 | 14.5857 | 14.5857 | +0.1 (+0.69%) | 5,162,733 |
| 13 Mar 2017 | CNY | 14.3643 | 14.5286 | 14.0857 | 14.4857 | 14.4857 | +0.05 (+0.35%) | 5,029,934 |
| 10 Mar 2017 | CNY | 14.6 | 14.6286 | 14.3786 | 14.4357 | 14.4357 | -0.514 (-3.44%) | 8,718,248 |
| 9 Mar 2017 | CNY | 15 | 15.05 | 14.7857 | 14.95 | 14.95 | -0.093 (-0.62%) | 4,272,210 |
| 8 Mar 2017 | CNY | 14.9857 | 15.0643 | 14.9071 | 15.0429 | 15.0429 | 0.0 (0.0%) | 4,307,546 |
| 7 Mar 2017 | CNY | 15.0714 | 15.0786 | 14.8071 | 15.0429 | 15.0429 | +0.079 (+0.53%) | 5,613,798 |
| 6 Mar 2017 | CNY | 14.6429 | 15.0286 | 14.6429 | 14.9643 | 14.9643 | +0.307 (+2.10%) | 4,879,660 |
| 3 Mar 2017 | CNY | 14.65 | 14.8214 | 14.5071 | 14.6571 | 14.6571 | -0.021 (-0.15%) | 4,130,824 |
| 2 Mar 2017 | CNY | 14.7571 | 14.8214 | 14.6429 | 14.6786 | 14.6786 | -0.107 (-0.72%) | 3,463,126 |
| 1 Mar 2017 | CNY | 14.8571 | 14.95 | 14.7071 | 14.7857 | 14.7857 | -0.071 (-0.48%) | 4,007,318 |
| 28 Feb 2017 | CNY | 14.8 | 14.9286 | 14.6786 | 14.8571 | 14.8571 | +0.021 (+0.14%) | 3,649,027 |
| 27 Feb 2017 | CNY | 15.1071 | 15.1786 | 14.8071 | 14.8357 | 14.8357 | -0.221 (-1.47%) | 4,090,573 |
| 24 Feb 2017 | CNY | 14.8286 | 15.15 | 14.6643 | 15.0571 | 15.0571 | +0.207 (+1.39%) | 6,050,193 |
| 23 Feb 2017 | CNY | 14.5071 | 15.7071 | 14.4143 | 14.85 | 14.85 | +0.307 (+2.11%) | 9,591,192 |
| 22 Feb 2017 | CNY | 14.4714 | 14.55 | 14.3643 | 14.5429 | 14.5429 | +0.064 (+0.44%) | 3,924,565 |
| 21 Feb 2017 | CNY | 14.35 | 14.4929 | 14.1714 | 14.4786 | 14.4786 | +0.157 (+1.10%) | 3,938,534 |
