| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | CNY | 9.86 | 10.19 | 9.8 | 10.13 | 10.13 | +0.15 (+1.50%) | 25,838,635 |
| 17 Mar 2017 | CNY | 10.13 | 10.44 | 9.93 | 9.98 | 9.98 | -0.02 (-0.20%) | 38,901,598 |
| 16 Mar 2017 | CNY | 9.96 | 10.14 | 9.94 | 10 | 10 | -0.04 (-0.40%) | 29,324,050 |
| 15 Mar 2017 | CNY | 9.81 | 10.26 | 9.75 | 10.04 | 10.04 | +0.17 (+1.72%) | 37,794,509 |
| 14 Mar 2017 | CNY | 9.86 | 9.95 | 9.7 | 9.87 | 9.87 | +0.02 (+0.20%) | 20,714,587 |
| 13 Mar 2017 | CNY | 9.71 | 9.98 | 9.66 | 9.85 | 9.85 | -0.02 (-0.20%) | 23,573,281 |
| 10 Mar 2017 | CNY | 9.94 | 10.16 | 9.81 | 9.87 | 9.87 | -0.21 (-2.08%) | 31,406,401 |
| 9 Mar 2017 | CNY | 9.74 | 10.08 | 9.65 | 10.08 | 10.08 | +0.35 (+3.60%) | 51,115,936 |
| 8 Mar 2017 | CNY | 10 | 10.04 | 9.65 | 9.73 | 9.73 | -0.29 (-2.89%) | 58,512,077 |
| 7 Mar 2017 | CNY | 9.11 | 10.02 | 9.11 | 10.02 | 10.02 | +0.91 (+9.99%) | 77,154,348 |
| 6 Mar 2017 | CNY | 9.1 | 9.17 | 9.02 | 9.11 | 9.11 | +0.03 (+0.33%) | 10,522,248 |
| 3 Mar 2017 | CNY | 9.12 | 9.17 | 9 | 9.08 | 9.08 | -0.01 (-0.11%) | 11,377,067 |
| 2 Mar 2017 | CNY | 9.29 | 9.35 | 9.09 | 9.09 | 9.09 | -0.19 (-2.05%) | 13,523,256 |
| 1 Mar 2017 | CNY | 9.36 | 9.42 | 9.25 | 9.28 | 9.28 | -0.07 (-0.75%) | 11,304,376 |
| 28 Feb 2017 | CNY | 9.25 | 9.4 | 9.25 | 9.35 | 9.35 | +0.1 (+1.08%) | 8,590,312 |
| 27 Feb 2017 | CNY | 9.39 | 9.47 | 9.2 | 9.25 | 9.25 | -0.18 (-1.91%) | 14,005,050 |
| 24 Feb 2017 | CNY | 9.5 | 9.51 | 9.3 | 9.43 | 9.43 | -0.08 (-0.84%) | 13,442,997 |
| 23 Feb 2017 | CNY | 9.77 | 9.77 | 9.45 | 9.51 | 9.51 | -0.13 (-1.35%) | 19,393,573 |
| 22 Feb 2017 | CNY | 9.44 | 9.68 | 9.37 | 9.64 | 9.64 | +0.18 (+1.90%) | 22,189,982 |
| 21 Feb 2017 | CNY | 9.42 | 9.53 | 9.34 | 9.46 | 9.46 | +0.07 (+0.75%) | 11,084,275 |
| 20 Feb 2017 | CNY | 9.34 | 9.4 | 9.24 | 9.39 | 9.39 | +0.04 (+0.43%) | 9,338,494 |
| 17 Feb 2017 | CNY | 9.46 | 9.58 | 9.29 | 9.35 | 9.35 | -0.15 (-1.58%) | 16,243,600 |
| 16 Feb 2017 | CNY | 9.27 | 9.51 | 9.14 | 9.5 | 9.5 | +0.25 (+2.70%) | 17,548,314 |
| 15 Feb 2017 | CNY | 9.43 | 9.45 | 9.24 | 9.25 | 9.25 | -0.16 (-1.70%) | 12,640,740 |
| 14 Feb 2017 | CNY | 9.52 | 9.53 | 9.31 | 9.41 | 9.41 | -0.14 (-1.47%) | 12,749,160 |
| 13 Feb 2017 | CNY | 9.42 | 9.56 | 9.39 | 9.55 | 9.55 | +0.14 (+1.49%) | 15,937,134 |
| 10 Feb 2017 | CNY | 9.45 | 9.59 | 9.33 | 9.41 | 9.41 | -0.03 (-0.32%) | 15,306,562 |
| 9 Feb 2017 | CNY | 9.4 | 9.55 | 9.4 | 9.44 | 9.44 | +0.04 (+0.43%) | 12,572,201 |
| 8 Feb 2017 | CNY | 9.28 | 9.49 | 9.2 | 9.4 | 9.4 | +0.04 (+0.43%) | 12,170,214 |
| 7 Feb 2017 | CNY | 9.11 | 9.58 | 9.06 | 9.36 | 9.36 | +0.24 (+2.63%) | 16,973,146 |
