| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | CNY | 10.8286 | 10.9571 | 10.6429 | 10.7571 | 10.7571 | -0.071 (-0.66%) | 11,726,496 |
| 17 Mar 2017 | CNY | 11 | 11.2214 | 10.8214 | 10.8286 | 10.8286 | -0.243 (-2.19%) | 16,098,166 |
| 16 Mar 2017 | CNY | 10.9643 | 11.1429 | 10.9286 | 11.0714 | 11.0714 | +0.178 (+1.64%) | 17,115,593 |
| 15 Mar 2017 | CNY | 10.8071 | 10.9714 | 10.7357 | 10.8929 | 10.8929 | +0.05 (+0.46%) | 9,161,894 |
| 14 Mar 2017 | CNY | 11 | 11.05 | 10.8214 | 10.8429 | 10.8429 | -0.214 (-1.94%) | 11,592,875 |
| 13 Mar 2017 | CNY | 10.9143 | 11.0571 | 10.7571 | 11.0571 | 11.0571 | +0.129 (+1.18%) | 12,557,738 |
| 10 Mar 2017 | CNY | 10.9714 | 11.0857 | 10.8857 | 10.9286 | 10.9286 | -0.079 (-0.71%) | 11,385,082 |
| 9 Mar 2017 | CNY | 11.3571 | 11.3714 | 10.9786 | 11.0071 | 11.0071 | -0.471 (-4.11%) | 19,367,726 |
| 8 Mar 2017 | CNY | 11.1571 | 11.4786 | 11.1071 | 11.4786 | 11.4786 | +0.222 (+1.97%) | 21,876,471 |
| 7 Mar 2017 | CNY | 11.4071 | 11.4214 | 11.1286 | 11.2571 | 11.2571 | -0.207 (-1.81%) | 23,381,590 |
| 6 Mar 2017 | CNY | 11.5 | 11.5357 | 11.3143 | 11.4643 | 11.4643 | -0.2 (-1.71%) | 26,310,632 |
| 3 Mar 2017 | CNY | 11.2143 | 11.7571 | 11.1429 | 11.6643 | 11.6643 | +0.321 (+2.83%) | 43,109,403 |
| 2 Mar 2017 | CNY | 11.1 | 11.7786 | 10.9786 | 11.3429 | 11.3429 | +0.1 (+0.89%) | 50,983,532 |
| 1 Mar 2017 | CNY | 11.1357 | 11.4857 | 10.9143 | 11.2429 | 11.2429 | 0.0 (0.0%) | 53,810,097 |
| 28 Feb 2017 | CNY | 10.1786 | 11.2429 | 10.15 | 11.2429 | 11.2429 | +1.022 (+9.99%) | 58,275,711 |
| 27 Feb 2017 | CNY | 10.2214 | 10.2214 | 10.2214 | 10.2214 | 10.2214 | 0.0 (0.0%) | 0 |
| 24 Feb 2017 | CNY | 10.2214 | 10.2214 | 10.2214 | 10.2214 | 10.2214 | 0.0 (0.0%) | 0 |
| 23 Feb 2017 | CNY | 10.2214 | 10.2214 | 10.2214 | 10.2214 | 10.2214 | 0.0 (0.0%) | 0 |
| 22 Feb 2017 | CNY | 10.2214 | 10.2214 | 10.2214 | 10.2214 | 10.2214 | 0.0 (0.0%) | 0 |
| 21 Feb 2017 | CNY | 10.2214 | 10.2214 | 10.2214 | 10.2214 | 10.2214 | 0.0 (0.0%) | 0 |
| 20 Feb 2017 | CNY | 10.1429 | 10.2429 | 10.1214 | 10.2214 | 10.2214 | +0.064 (+0.63%) | 4,046,679 |
| 17 Feb 2017 | CNY | 10.3857 | 10.3929 | 10.1571 | 10.1571 | 10.1571 | -0.229 (-2.20%) | 6,296,801 |
| 16 Feb 2017 | CNY | 10.1071 | 10.5214 | 10.1071 | 10.3857 | 10.3857 | +0.286 (+2.83%) | 10,668,938 |
| 15 Feb 2017 | CNY | 10.3143 | 10.3214 | 10.0714 | 10.1 | 10.1 | -0.279 (-2.68%) | 6,246,830 |
| 14 Feb 2017 | CNY | 10.3714 | 10.4357 | 10.2714 | 10.3786 | 10.3786 | -0.043 (-0.41%) | 4,806,620 |
| 13 Feb 2017 | CNY | 10.4643 | 10.6286 | 10.3429 | 10.4214 | 10.4214 | +0.036 (+0.34%) | 7,219,275 |
| 10 Feb 2017 | CNY | 10.2214 | 10.4786 | 10.1857 | 10.3857 | 10.3857 | +0.114 (+1.11%) | 6,596,706 |
| 9 Feb 2017 | CNY | 10.2643 | 10.2786 | 10.1857 | 10.2714 | 10.2714 | +0.014 (+0.14%) | 3,048,914 |
| 8 Feb 2017 | CNY | 10.2571 | 10.2714 | 10.15 | 10.2571 | 10.2571 | 0.0 (0.0%) | 2,815,488 |
| 7 Feb 2017 | CNY | 10.2214 | 10.3786 | 10.1714 | 10.2571 | 10.2571 | +0.05 (+0.49%) | 4,050,828 |
