| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2017 | CNY | 14.825 | 15.03 | 14.75 | 14.885 | 14.885 | -0.14 (-0.93%) | 9,852,050 |
| 28 Feb 2017 | CNY | 15.5 | 15.65 | 14.905 | 15.025 | 15.025 | -0.075 (-0.50%) | 24,533,984 |
| 27 Feb 2017 | CNY | 14.635 | 15.135 | 14.51 | 15.1 | 15.1 | +0.475 (+3.25%) | 12,091,422 |
| 24 Feb 2017 | CNY | 14.575 | 14.65 | 14.425 | 14.625 | 14.625 | +0.07 (+0.48%) | 7,165,778 |
| 23 Feb 2017 | CNY | 14.66 | 14.675 | 14.46 | 14.555 | 14.555 | -0.07 (-0.48%) | 5,525,884 |
| 22 Feb 2017 | CNY | 14.525 | 14.65 | 14.435 | 14.625 | 14.625 | -0.05 (-0.34%) | 9,591,040 |
| 21 Feb 2017 | CNY | 14.4 | 14.985 | 14.4 | 14.675 | 14.675 | +0.46 (+3.24%) | 19,220,080 |
| 20 Feb 2017 | CNY | 14.11 | 14.235 | 14.05 | 14.215 | 14.215 | +0.095 (+0.67%) | 5,112,018 |
| 17 Feb 2017 | CNY | 14.28 | 14.46 | 14.075 | 14.12 | 14.12 | -0.145 (-1.02%) | 7,586,240 |
| 16 Feb 2017 | CNY | 14.275 | 14.285 | 14.135 | 14.265 | 14.265 | -0.085 (-0.59%) | 6,336,438 |
| 15 Feb 2017 | CNY | 14.25 | 14.8 | 14.06 | 14.35 | 14.35 | +0.115 (+0.81%) | 13,340,674 |
| 14 Feb 2017 | CNY | 14.375 | 14.415 | 14.175 | 14.235 | 14.235 | -0.085 (-0.59%) | 5,017,140 |
| 13 Feb 2017 | CNY | 14.165 | 14.385 | 14.14 | 14.32 | 14.32 | +0.165 (+1.17%) | 6,888,246 |
| 10 Feb 2017 | CNY | 14.395 | 14.395 | 14.11 | 14.155 | 14.155 | -0.24 (-1.67%) | 7,282,360 |
| 9 Feb 2017 | CNY | 14.225 | 14.475 | 14.16 | 14.395 | 14.395 | +0.145 (+1.02%) | 9,402,440 |
| 8 Feb 2017 | CNY | 14.06 | 14.31 | 13.88 | 14.25 | 14.25 | +0.09 (+0.64%) | 7,466,294 |
| 7 Feb 2017 | CNY | 13.99 | 14.49 | 13.91 | 14.16 | 14.16 | +0.13 (+0.93%) | 9,930,868 |
| 6 Feb 2017 | CNY | 13.795 | 14.045 | 13.75 | 14.03 | 14.03 | +0.285 (+2.07%) | 5,603,776 |
| 3 Feb 2017 | CNY | 13.83 | 13.83 | 13.7 | 13.745 | 13.745 | -0.02 (-0.15%) | 2,859,240 |
| 26 Jan 2017 | CNY | 13.715 | 13.845 | 13.705 | 13.765 | 13.765 | +0.04 (+0.29%) | 3,607,920 |
| 25 Jan 2017 | CNY | 13.715 | 13.83 | 13.575 | 13.725 | 13.725 | 0.0 (0.0%) | 3,685,284 |
| 24 Jan 2017 | CNY | 14 | 14 | 13.655 | 13.725 | 13.725 | -0.33 (-2.35%) | 6,272,120 |
| 23 Jan 2017 | CNY | 13.905 | 14.39 | 13.86 | 14.055 | 14.055 | +0.18 (+1.30%) | 8,421,184 |
| 20 Jan 2017 | CNY | 13.625 | 13.915 | 13.565 | 13.875 | 13.875 | +0.2 (+1.46%) | 6,156,842 |
| 19 Jan 2017 | CNY | 13.53 | 13.85 | 13.405 | 13.675 | 13.675 | +0.065 (+0.48%) | 5,719,472 |
| 18 Jan 2017 | CNY | 13.6 | 13.88 | 13.46 | 13.61 | 13.61 | -0.09 (-0.66%) | 4,986,240 |
| 17 Jan 2017 | CNY | 13.385 | 13.77 | 13.07 | 13.7 | 13.7 | +0.26 (+1.93%) | 8,078,316 |
| 16 Jan 2017 | CNY | 14.625 | 14.625 | 13.175 | 13.44 | 13.44 | -1.2 (-8.20%) | 12,484,248 |
| 13 Jan 2017 | CNY | 15.07 | 15.07 | 14.6 | 14.64 | 14.64 | -0.37 (-2.47%) | 8,041,960 |
| 12 Jan 2017 | CNY | 15.005 | 15.195 | 14.895 | 15.01 | 15.01 | +0.025 (+0.17%) | 6,575,242 |
