| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2017 | CNY | 18.7752 | 19.5089 | 18.7752 | 19.2249 | 19.2249 | +0.391 (+2.07%) | 7,293,372 |
| 1 Mar 2017 | CNY | 19.0533 | 19.2071 | 18.8166 | 18.8343 | 18.8343 | -0.402 (-2.09%) | 5,979,051 |
| 28 Feb 2017 | CNY | 18.9349 | 19.3965 | 18.9349 | 19.2367 | 19.2367 | +0.118 (+0.62%) | 6,686,319 |
| 27 Feb 2017 | CNY | 19.4201 | 19.6331 | 18.8166 | 19.1183 | 19.1183 | +0.012 (+0.06%) | 9,269,366 |
| 24 Feb 2017 | CNY | 18.2722 | 19.3965 | 18.2544 | 19.1065 | 19.1065 | +0.657 (+3.56%) | 10,416,031 |
| 23 Feb 2017 | CNY | 17.3373 | 18.8166 | 17.3254 | 18.4497 | 18.4497 | +1.065 (+6.13%) | 12,531,333 |
| 22 Feb 2017 | CNY | 17.3018 | 17.4142 | 17.1894 | 17.3846 | 17.3846 | +0.077 (+0.44%) | 2,066,454 |
| 21 Feb 2017 | CNY | 17.1598 | 17.3965 | 17.1006 | 17.3077 | 17.3077 | +0.124 (+0.72%) | 2,230,360 |
| 20 Feb 2017 | CNY | 16.8639 | 17.2012 | 16.7515 | 17.1834 | 17.1834 | +0.26 (+1.54%) | 2,446,511 |
| 17 Feb 2017 | CNY | 17.355 | 17.3905 | 16.8876 | 16.9231 | 16.9231 | -0.432 (-2.49%) | 3,099,493 |
| 16 Feb 2017 | CNY | 17.3373 | 17.3787 | 17.1894 | 17.355 | 17.355 | -0.024 (-0.14%) | 2,109,182 |
| 15 Feb 2017 | CNY | 17.3965 | 17.4911 | 17.2308 | 17.3787 | 17.3787 | -0.012 (-0.07%) | 2,997,215 |
| 14 Feb 2017 | CNY | 17.5503 | 17.6213 | 17.2604 | 17.3905 | 17.3905 | -0.16 (-0.91%) | 3,937,380 |
| 13 Feb 2017 | CNY | 17.4793 | 17.7515 | 17.4438 | 17.5503 | 17.5503 | +0.065 (+0.37%) | 2,955,852 |
| 10 Feb 2017 | CNY | 18.0473 | 18.0533 | 17.3314 | 17.4852 | 17.4852 | -0.562 (-3.11%) | 5,226,128 |
| 9 Feb 2017 | CNY | 18.3373 | 18.3373 | 17.8047 | 18.0473 | 18.0473 | +0.035 (+0.20%) | 5,462,429 |
| 8 Feb 2017 | CNY | 17.9763 | 18.645 | 17.5089 | 18.0118 | 18.0118 | +0.124 (+0.69%) | 8,022,855 |
| 7 Feb 2017 | CNY | 17.7515 | 18.4615 | 17.2663 | 17.8876 | 17.8876 | +0.355 (+2.03%) | 10,719,092 |
| 6 Feb 2017 | CNY | 15.929 | 17.5325 | 15.858 | 17.5325 | 17.5325 | +1.592 (+9.99%) | 6,269,060 |
| 3 Feb 2017 | CNY | 16.0237 | 16.142 | 15.7396 | 15.9408 | 15.9408 | -0.071 (-0.44%) | 950,915 |
| 26 Jan 2017 | CNY | 16.0355 | 16.1539 | 15.9172 | 16.0118 | 16.0118 | +0.077 (+0.48%) | 1,219,034 |
| 25 Jan 2017 | CNY | 15.5858 | 15.9704 | 15.5858 | 15.9349 | 15.9349 | +0.118 (+0.75%) | 1,281,258 |
| 24 Jan 2017 | CNY | 16.1479 | 16.2722 | 15.787 | 15.8166 | 15.8166 | -0.331 (-2.05%) | 1,852,240 |
| 23 Jan 2017 | CNY | 15.9231 | 16.2604 | 15.787 | 16.1479 | 16.1479 | +0.243 (+1.53%) | 2,259,751 |
| 20 Jan 2017 | CNY | 15.6805 | 16.0947 | 15.5503 | 15.9053 | 15.9053 | +0.195 (+1.24%) | 1,960,738 |
| 19 Jan 2017 | CNY | 15.7219 | 15.9408 | 15.5503 | 15.7101 | 15.7101 | -0.029 (-0.19%) | 2,195,479 |
| 18 Jan 2017 | CNY | 15.5621 | 16.0651 | 15.2663 | 15.7396 | 15.7396 | +0.177 (+1.14%) | 2,497,133 |
| 17 Jan 2017 | CNY | 15.0296 | 15.7219 | 15.0059 | 15.5621 | 15.5621 | +0.325 (+2.14%) | 3,072,592 |
| 16 Jan 2017 | CNY | 16.3254 | 16.3314 | 14.6805 | 15.2367 | 15.2367 | -1.071 (-6.57%) | 4,259,036 |
| 13 Jan 2017 | CNY | 17.284 | 17.3846 | 16.0059 | 16.3077 | 16.3077 | -0.947 (-5.49%) | 5,076,347 |
