| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2017 | CNY | 11.84 | 11.94 | 11.65 | 11.92 | 11.92 | +0.09 (+0.76%) | 22,829,969 |
| 3 Mar 2017 | CNY | 11.35 | 11.98 | 11.26 | 11.83 | 11.83 | +0.27 (+2.34%) | 34,028,643 |
| 2 Mar 2017 | CNY | 11.53 | 12.07 | 11.5 | 11.56 | 11.56 | +0.12 (+1.05%) | 31,368,471 |
| 1 Mar 2017 | CNY | 11.46 | 11.63 | 11.3 | 11.44 | 11.44 | -0.05 (-0.44%) | 14,285,867 |
| 28 Feb 2017 | CNY | 11.4 | 11.61 | 11.33 | 11.49 | 11.49 | +0.11 (+0.97%) | 13,918,961 |
| 27 Feb 2017 | CNY | 11.35 | 11.5 | 11.25 | 11.38 | 11.38 | +0.01 (+0.09%) | 11,724,745 |
| 24 Feb 2017 | CNY | 11.45 | 11.55 | 11.15 | 11.37 | 11.37 | -0.37 (-3.15%) | 18,762,288 |
| 23 Feb 2017 | CNY | 11.47 | 12.3 | 11.46 | 11.74 | 11.74 | +0.32 (+2.80%) | 35,491,291 |
| 22 Feb 2017 | CNY | 11.35 | 11.47 | 11.21 | 11.42 | 11.42 | +0.07 (+0.62%) | 13,351,438 |
| 21 Feb 2017 | CNY | 11.28 | 11.43 | 11.16 | 11.35 | 11.35 | +0.13 (+1.16%) | 11,560,150 |
| 20 Feb 2017 | CNY | 11.2 | 11.27 | 11.08 | 11.22 | 11.22 | +0.08 (+0.72%) | 9,178,145 |
| 17 Feb 2017 | CNY | 11.6 | 11.6 | 11.14 | 11.14 | 11.14 | -0.35 (-3.05%) | 14,601,101 |
| 16 Feb 2017 | CNY | 11.16 | 11.49 | 11.06 | 11.49 | 11.49 | +0.32 (+2.86%) | 15,712,760 |
| 15 Feb 2017 | CNY | 11.51 | 11.51 | 11.08 | 11.17 | 11.17 | -0.34 (-2.95%) | 15,171,872 |
| 14 Feb 2017 | CNY | 11.46 | 11.68 | 11.45 | 11.51 | 11.51 | 0.0 (0.0%) | 12,686,590 |
| 13 Feb 2017 | CNY | 11.42 | 11.58 | 11.33 | 11.51 | 11.51 | +0.1 (+0.88%) | 13,498,740 |
| 10 Feb 2017 | CNY | 11.65 | 11.74 | 11.39 | 11.41 | 11.41 | -0.27 (-2.31%) | 20,740,289 |
| 9 Feb 2017 | CNY | 11.51 | 11.94 | 11.41 | 11.68 | 11.68 | +0.07 (+0.60%) | 33,507,099 |
| 8 Feb 2017 | CNY | 11.5 | 11.72 | 11.28 | 11.61 | 11.61 | -0.3 (-2.52%) | 46,766,781 |
| 7 Feb 2017 | CNY | 10.89 | 11.91 | 10.89 | 11.91 | 11.91 | +1.08 (+9.97%) | 67,794,284 |
| 6 Feb 2017 | CNY | 10.54 | 10.85 | 10.36 | 10.83 | 10.83 | +0.28 (+2.65%) | 12,144,139 |
| 3 Feb 2017 | CNY | 10.76 | 10.78 | 10.48 | 10.55 | 10.55 | -0.17 (-1.59%) | 5,374,711 |
| 26 Jan 2017 | CNY | 10.71 | 10.78 | 10.62 | 10.72 | 10.72 | +0.01 (+0.09%) | 5,322,585 |
| 25 Jan 2017 | CNY | 10.71 | 10.82 | 10.65 | 10.71 | 10.71 | -0.02 (-0.19%) | 6,697,318 |
| 24 Jan 2017 | CNY | 10.85 | 10.95 | 10.7 | 10.73 | 10.73 | -0.11 (-1.01%) | 9,401,032 |
| 23 Jan 2017 | CNY | 10.61 | 10.96 | 10.61 | 10.84 | 10.84 | +0.23 (+2.17%) | 12,116,303 |
| 20 Jan 2017 | CNY | 10.42 | 10.66 | 10.4 | 10.61 | 10.61 | +0.18 (+1.73%) | 9,341,802 |
| 19 Jan 2017 | CNY | 10.41 | 10.7 | 10.41 | 10.43 | 10.43 | -0.03 (-0.29%) | 10,877,601 |
| 18 Jan 2017 | CNY | 10.33 | 10.75 | 10.13 | 10.46 | 10.46 | +0.2 (+1.95%) | 20,481,326 |
| 17 Jan 2017 | CNY | 9.86 | 10.28 | 9.86 | 10.26 | 10.26 | +0.36 (+3.64%) | 18,572,422 |
