| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2017 | CNY | 19.0306 | 19.3163 | 18.8265 | 19.0969 | 19.0969 | -0.031 (-0.16%) | 5,994,224 |
| 20 Mar 2017 | CNY | 18.648 | 19.1327 | 18.3827 | 19.1276 | 19.1276 | +0.378 (+2.01%) | 8,079,688 |
| 17 Mar 2017 | CNY | 19.0561 | 19.3469 | 18.6735 | 18.75 | 18.75 | -0.444 (-2.31%) | 10,542,789 |
| 16 Mar 2017 | CNY | 18.9031 | 19.6429 | 18.9031 | 19.1939 | 19.1939 | +0.26 (+1.37%) | 15,503,309 |
| 15 Mar 2017 | CNY | 17.9847 | 19.7959 | 17.9133 | 18.9337 | 18.9337 | +0.852 (+4.71%) | 16,656,213 |
| 14 Mar 2017 | CNY | 17.75 | 18.25 | 17.6531 | 18.0816 | 18.0816 | +0.316 (+1.78%) | 10,279,596 |
| 13 Mar 2017 | CNY | 17.398 | 17.801 | 17.0918 | 17.7653 | 17.7653 | +0.112 (+0.64%) | 6,968,566 |
| 10 Mar 2017 | CNY | 17.398 | 18.102 | 17.398 | 17.6531 | 17.6531 | +0.342 (+1.98%) | 10,273,457 |
| 9 Mar 2017 | CNY | 17.5204 | 17.5357 | 17.1684 | 17.3112 | 17.3112 | -0.235 (-1.34%) | 5,953,129 |
| 8 Mar 2017 | CNY | 17.4235 | 17.6429 | 17.2245 | 17.5459 | 17.5459 | +0.005 (+0.03%) | 8,204,720 |
| 7 Mar 2017 | CNY | 17.0408 | 17.5918 | 16.9643 | 17.5408 | 17.5408 | +0.423 (+2.47%) | 9,926,247 |
| 6 Mar 2017 | CNY | 16.4184 | 17.1633 | 16.4184 | 17.1174 | 17.1174 | +0.623 (+3.77%) | 9,201,757 |
| 3 Mar 2017 | CNY | 16.6786 | 16.6837 | 16.3265 | 16.4949 | 16.4949 | -0.265 (-1.58%) | 5,468,204 |
| 2 Mar 2017 | CNY | 16.6327 | 17.0663 | 16.5918 | 16.7602 | 16.7602 | +0.025 (+0.15%) | 6,752,488 |
| 1 Mar 2017 | CNY | 16.8878 | 17.0918 | 16.5969 | 16.7347 | 16.7347 | -0.143 (-0.85%) | 6,694,999 |
| 28 Feb 2017 | CNY | 16.6888 | 16.9082 | 16.4286 | 16.8776 | 16.8776 | +0.117 (+0.70%) | 7,770,171 |
| 27 Feb 2017 | CNY | 16.6888 | 17.2143 | 16.5306 | 16.7602 | 16.7602 | -0.046 (-0.27%) | 9,193,276 |
| 24 Feb 2017 | CNY | 16.4745 | 16.8214 | 16.3929 | 16.8061 | 16.8061 | +0.306 (+1.86%) | 8,134,003 |
| 23 Feb 2017 | CNY | 15.7143 | 16.6633 | 15.7143 | 16.5 | 16.5 | +0.638 (+4.02%) | 12,040,638 |
| 22 Feb 2017 | CNY | 15.9184 | 15.9643 | 15.6735 | 15.8622 | 15.8622 | -0.087 (-0.54%) | 4,345,480 |
| 21 Feb 2017 | CNY | 15.5357 | 15.9694 | 15.5255 | 15.949 | 15.949 | +0.357 (+2.29%) | 5,051,700 |
| 20 Feb 2017 | CNY | 15.6888 | 15.8163 | 15.1531 | 15.5918 | 15.5918 | -0.235 (-1.48%) | 6,135,623 |
| 17 Feb 2017 | CNY | 16.2143 | 16.3571 | 15.7602 | 15.8265 | 15.8265 | -0.459 (-2.82%) | 5,743,866 |
| 16 Feb 2017 | CNY | 16.0714 | 16.3929 | 15.7653 | 16.2857 | 16.2857 | +0.087 (+0.54%) | 8,358,225 |
| 15 Feb 2017 | CNY | 16.0816 | 16.7755 | 16.0816 | 16.199 | 16.199 | +0.025 (+0.16%) | 11,341,263 |
| 14 Feb 2017 | CNY | 15.9694 | 16.1888 | 15.8776 | 16.1735 | 16.1735 | +0.153 (+0.96%) | 5,212,055 |
| 13 Feb 2017 | CNY | 15.6786 | 16.2092 | 15.5 | 16.0204 | 16.0204 | +0.225 (+1.42%) | 7,326,001 |
| 10 Feb 2017 | CNY | 15.9133 | 16.2398 | 15.6174 | 15.7959 | 15.7959 | -0.112 (-0.71%) | 9,700,145 |
| 9 Feb 2017 | CNY | 15.602 | 15.9133 | 15.4082 | 15.9082 | 15.9082 | +0.286 (+1.83%) | 9,977,862 |
| 8 Feb 2017 | CNY | 15.1735 | 15.801 | 15.1327 | 15.6225 | 15.6225 | +0.403 (+2.65%) | 9,851,436 |
