| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2017 | CNY | 9.31 | 9.69 | 9.25 | 9.3 | 9.3 | +0.01 (+0.11%) | 19,975,734 |
| 9 Mar 2017 | CNY | 9.42 | 9.52 | 9.2 | 9.29 | 9.29 | -0.19 (-2.00%) | 9,712,748 |
| 8 Mar 2017 | CNY | 9.36 | 9.77 | 9.33 | 9.48 | 9.48 | +0.16 (+1.72%) | 25,663,931 |
| 7 Mar 2017 | CNY | 9.25 | 9.37 | 9.15 | 9.32 | 9.32 | +0.11 (+1.19%) | 11,006,559 |
| 6 Mar 2017 | CNY | 9.12 | 9.26 | 9.07 | 9.21 | 9.21 | +0.11 (+1.21%) | 7,503,556 |
| 3 Mar 2017 | CNY | 9.05 | 9.11 | 9.02 | 9.1 | 9.1 | +0.02 (+0.22%) | 3,229,353 |
| 2 Mar 2017 | CNY | 9.15 | 9.19 | 9.01 | 9.08 | 9.08 | -0.05 (-0.55%) | 6,882,127 |
| 1 Mar 2017 | CNY | 9.24 | 9.25 | 9.12 | 9.13 | 9.13 | -0.11 (-1.19%) | 6,119,666 |
| 28 Feb 2017 | CNY | 9.31 | 9.35 | 9.18 | 9.24 | 9.24 | -0.12 (-1.28%) | 9,065,098 |
| 27 Feb 2017 | CNY | 9.11 | 9.37 | 9.06 | 9.36 | 9.36 | +0.17 (+1.85%) | 15,191,124 |
| 24 Feb 2017 | CNY | 9.2 | 9.25 | 9.09 | 9.19 | 9.19 | -0.01 (-0.11%) | 7,947,583 |
| 23 Feb 2017 | CNY | 9.23 | 9.45 | 9.18 | 9.2 | 9.2 | -0.09 (-0.97%) | 20,521,551 |
| 22 Feb 2017 | CNY | 9.2 | 9.39 | 9.16 | 9.29 | 9.29 | +0.11 (+1.20%) | 20,119,470 |
| 21 Feb 2017 | CNY | 9.16 | 9.32 | 9.12 | 9.18 | 9.18 | +0.04 (+0.44%) | 15,984,715 |
| 20 Feb 2017 | CNY | 8.89 | 9.14 | 8.88 | 9.14 | 9.14 | +0.24 (+2.70%) | 11,134,776 |
| 17 Feb 2017 | CNY | 9.06 | 9.1 | 8.88 | 8.9 | 8.9 | -0.13 (-1.44%) | 9,097,031 |
| 16 Feb 2017 | CNY | 8.91 | 9.07 | 8.86 | 9.03 | 9.03 | +0.12 (+1.35%) | 8,290,915 |
| 15 Feb 2017 | CNY | 8.9 | 9.03 | 8.86 | 8.91 | 8.91 | +0.01 (+0.11%) | 9,418,030 |
| 14 Feb 2017 | CNY | 8.87 | 8.92 | 8.83 | 8.9 | 8.9 | +0.04 (+0.45%) | 5,574,354 |
| 13 Feb 2017 | CNY | 8.85 | 8.89 | 8.79 | 8.86 | 8.86 | -0.02 (-0.23%) | 6,644,227 |
| 10 Feb 2017 | CNY | 8.87 | 8.96 | 8.82 | 8.88 | 8.88 | +0.01 (+0.11%) | 12,439,986 |
| 9 Feb 2017 | CNY | 8.72 | 8.88 | 8.68 | 8.87 | 8.87 | +0.15 (+1.72%) | 10,846,507 |
| 8 Feb 2017 | CNY | 8.6 | 8.73 | 8.55 | 8.72 | 8.72 | +0.12 (+1.40%) | 7,975,398 |
| 7 Feb 2017 | CNY | 8.59 | 8.64 | 8.54 | 8.6 | 8.6 | -0.01 (-0.12%) | 6,492,038 |
| 6 Feb 2017 | CNY | 8.55 | 8.61 | 8.49 | 8.61 | 8.61 | +0.06 (+0.70%) | 4,354,049 |
| 3 Feb 2017 | CNY | 8.55 | 8.59 | 8.52 | 8.55 | 8.55 | 0.0 (0.0%) | 2,471,000 |
| 26 Jan 2017 | CNY | 8.55 | 8.6 | 8.53 | 8.55 | 8.55 | +0.01 (+0.12%) | 3,867,826 |
| 25 Jan 2017 | CNY | 8.52 | 8.55 | 8.46 | 8.54 | 8.54 | +0.03 (+0.35%) | 2,934,194 |
| 24 Jan 2017 | CNY | 8.52 | 8.56 | 8.47 | 8.51 | 8.51 | -0.03 (-0.35%) | 3,719,083 |
| 23 Jan 2017 | CNY | 8.54 | 8.59 | 8.46 | 8.54 | 8.54 | +0.02 (+0.23%) | 6,077,189 |
