| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | CNY | 16.1703 | 16.4121 | 16.0769 | 16.2747 | 16.2747 | +0.104 (+0.65%) | 1,890,727 |
| 17 Mar 2017 | CNY | 16.1099 | 16.4451 | 16.0989 | 16.1703 | 16.1703 | +0.044 (+0.27%) | 2,040,420 |
| 16 Mar 2017 | CNY | 15.967 | 16.1923 | 15.9451 | 16.1264 | 16.1264 | +0.148 (+0.93%) | 1,315,536 |
| 15 Mar 2017 | CNY | 15.9341 | 16.044 | 15.9341 | 15.978 | 15.978 | -0.044 (-0.27%) | 721,812 |
| 14 Mar 2017 | CNY | 16.1758 | 16.1758 | 15.956 | 16.022 | 16.022 | -0.159 (-0.98%) | 1,536,666 |
| 13 Mar 2017 | CNY | 15.9615 | 16.1923 | 15.9506 | 16.1813 | 16.1813 | +0.121 (+0.75%) | 1,352,878 |
| 10 Mar 2017 | CNY | 16.1539 | 16.3407 | 16.044 | 16.0604 | 16.0604 | -0.148 (-0.92%) | 1,238,508 |
| 9 Mar 2017 | CNY | 16.4835 | 16.511 | 16.1374 | 16.2088 | 16.2088 | -0.483 (-2.90%) | 2,424,472 |
| 8 Mar 2017 | CNY | 16.2747 | 17.2967 | 16.1319 | 16.6923 | 16.6923 | +0.396 (+2.43%) | 5,662,698 |
| 7 Mar 2017 | CNY | 16.2363 | 16.3407 | 16.044 | 16.2967 | 16.2967 | +0.121 (+0.75%) | 1,373,799 |
| 6 Mar 2017 | CNY | 15.9396 | 16.2528 | 15.9396 | 16.1758 | 16.1758 | +0.159 (+0.99%) | 1,444,544 |
| 3 Mar 2017 | CNY | 16.0055 | 16.1593 | 15.6044 | 16.0165 | 16.0165 | +0.088 (+0.55%) | 797,935 |
| 2 Mar 2017 | CNY | 16.1044 | 16.1044 | 15.8571 | 15.9286 | 15.9286 | -0.148 (-0.92%) | 831,214 |
| 1 Mar 2017 | CNY | 16.0604 | 16.2033 | 15.8517 | 16.0769 | 16.0769 | +0.038 (+0.24%) | 1,726,912 |
| 28 Feb 2017 | CNY | 16.2912 | 16.3626 | 16 | 16.0385 | 16.0385 | -0.22 (-1.35%) | 1,498,273 |
| 27 Feb 2017 | CNY | 16.0495 | 16.3077 | 15.9231 | 16.2582 | 16.2582 | +0.203 (+1.27%) | 1,764,493 |
| 24 Feb 2017 | CNY | 16.1978 | 16.1978 | 15.989 | 16.0549 | 16.0549 | +0.016 (+0.10%) | 1,691,577 |
| 23 Feb 2017 | CNY | 15.6923 | 16.1758 | 15.6593 | 16.0385 | 16.0385 | +0.368 (+2.35%) | 3,195,102 |
| 22 Feb 2017 | CNY | 15.8077 | 15.8571 | 15.5769 | 15.6703 | 15.6703 | -0.176 (-1.11%) | 2,479,080 |
| 21 Feb 2017 | CNY | 15.7473 | 15.8791 | 15.5385 | 15.8462 | 15.8462 | +0.083 (+0.52%) | 2,121,082 |
| 20 Feb 2017 | CNY | 15.9396 | 15.9396 | 15.5769 | 15.7637 | 15.7637 | -0.176 (-1.10%) | 1,929,582 |
| 17 Feb 2017 | CNY | 15.989 | 15.989 | 15.7967 | 15.9396 | 15.9396 | -0.033 (-0.21%) | 899,494 |
| 16 Feb 2017 | CNY | 15.9341 | 16.0989 | 15.8681 | 15.9725 | 15.9725 | -0.017 (-0.10%) | 800,132 |
| 15 Feb 2017 | CNY | 16.4835 | 16.4835 | 15.9286 | 15.989 | 15.989 | -0.352 (-2.15%) | 1,764,810 |
| 14 Feb 2017 | CNY | 16.0824 | 16.4176 | 16.044 | 16.3407 | 16.3407 | +0.275 (+1.71%) | 2,438,568 |
| 13 Feb 2017 | CNY | 15.9341 | 16.1374 | 15.8022 | 16.0659 | 16.0659 | +0.132 (+0.83%) | 2,641,564 |
| 10 Feb 2017 | CNY | 15.9341 | 16.2088 | 15.7582 | 15.9341 | 15.9341 | +0.055 (+0.35%) | 2,305,990 |
| 9 Feb 2017 | CNY | 15.7857 | 16.1813 | 15.7857 | 15.8791 | 15.8791 | +0.231 (+1.47%) | 3,618,684 |
| 8 Feb 2017 | CNY | 15.5495 | 15.6868 | 15.3901 | 15.6484 | 15.6484 | +0.104 (+0.67%) | 891,366 |
| 7 Feb 2017 | CNY | 15.3736 | 15.5495 | 15.2473 | 15.544 | 15.544 | +0.17 (+1.11%) | 910,555 |
