| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | CNY | 10.76 | 11.0533 | 10.6933 | 11.0533 | 11.0533 | +0.3 (+2.79%) | 12,167,574 |
| 17 Mar 2017 | CNY | 10.9067 | 11.0333 | 10.6933 | 10.7533 | 10.7533 | -0.153 (-1.41%) | 12,093,487 |
| 16 Mar 2017 | CNY | 10.8533 | 10.9667 | 10.8067 | 10.9067 | 10.9067 | +0.027 (+0.25%) | 12,739,300 |
| 15 Mar 2017 | CNY | 10.9067 | 10.9533 | 10.7333 | 10.88 | 10.88 | -0.087 (-0.79%) | 13,565,986 |
| 14 Mar 2017 | CNY | 10.4 | 11.1067 | 10.4 | 10.9667 | 10.9667 | +0.513 (+4.91%) | 30,585,315 |
| 13 Mar 2017 | CNY | 10.32 | 10.5067 | 10.2467 | 10.4533 | 10.4533 | +0.133 (+1.29%) | 6,282,097 |
| 10 Mar 2017 | CNY | 10.1867 | 10.42 | 10.1867 | 10.32 | 10.32 | +0.147 (+1.44%) | 5,206,975 |
| 9 Mar 2017 | CNY | 10.3267 | 10.3533 | 10.1533 | 10.1733 | 10.1733 | -0.16 (-1.55%) | 6,632,619 |
| 8 Mar 2017 | CNY | 10.5067 | 10.5067 | 10.3067 | 10.3333 | 10.3333 | -0.167 (-1.59%) | 7,111,186 |
| 7 Mar 2017 | CNY | 10.6 | 10.6267 | 10.4067 | 10.5 | 10.5 | -0.093 (-0.88%) | 7,766,220 |
| 6 Mar 2017 | CNY | 10.5267 | 10.7 | 10.3533 | 10.5933 | 10.5933 | +0.067 (+0.63%) | 10,802,692 |
| 3 Mar 2017 | CNY | 10.6 | 10.6533 | 10.48 | 10.5267 | 10.5267 | -0.14 (-1.31%) | 10,303,762 |
| 2 Mar 2017 | CNY | 10.3667 | 10.7067 | 10.26 | 10.6667 | 10.6667 | +0.327 (+3.16%) | 13,319,505 |
| 1 Mar 2017 | CNY | 10.56 | 10.56 | 10.26 | 10.34 | 10.34 | -0.127 (-1.21%) | 9,222,334 |
| 28 Feb 2017 | CNY | 10.4 | 10.5333 | 10.3733 | 10.4667 | 10.4667 | +0.067 (+0.64%) | 4,917,768 |
| 27 Feb 2017 | CNY | 10.3667 | 10.5 | 10.3667 | 10.4 | 10.4 | -0.033 (-0.32%) | 3,489,763 |
| 24 Feb 2017 | CNY | 10.5333 | 10.5933 | 10.34 | 10.4333 | 10.4333 | -0.093 (-0.89%) | 7,129,254 |
| 23 Feb 2017 | CNY | 10.4267 | 10.6333 | 10.4 | 10.5267 | 10.5267 | +0.02 (+0.19%) | 10,600,279 |
| 22 Feb 2017 | CNY | 10.3 | 10.6333 | 10.2733 | 10.5067 | 10.5067 | +0.18 (+1.74%) | 14,551,971 |
| 21 Feb 2017 | CNY | 10.3067 | 10.36 | 10.2267 | 10.3267 | 10.3267 | +0.04 (+0.39%) | 8,460,504 |
| 20 Feb 2017 | CNY | 9.9 | 10.3667 | 9.8733 | 10.2867 | 10.2867 | +0.4 (+4.05%) | 14,881,501 |
| 17 Feb 2017 | CNY | 10.0867 | 10.1 | 9.8667 | 9.8867 | 9.8867 | -0.2 (-1.98%) | 5,265,370 |
| 16 Feb 2017 | CNY | 10.0333 | 10.12 | 9.98 | 10.0867 | 10.0867 | +0.073 (+0.73%) | 2,990,388 |
| 15 Feb 2017 | CNY | 10.1067 | 10.1467 | 9.94 | 10.0133 | 10.0133 | -0.133 (-1.31%) | 7,156,867 |
| 14 Feb 2017 | CNY | 10.0933 | 10.1667 | 10.0267 | 10.1467 | 10.1467 | +0.053 (+0.53%) | 7,078,348 |
| 13 Feb 2017 | CNY | 10.1 | 10.1133 | 10 | 10.0933 | 10.0933 | +0.047 (+0.46%) | 7,193,004 |
| 10 Feb 2017 | CNY | 10.02 | 10.0867 | 9.9533 | 10.0467 | 10.0467 | +0.027 (+0.27%) | 7,973,877 |
| 9 Feb 2017 | CNY | 9.7 | 10.08 | 9.6933 | 10.02 | 10.02 | +0.3 (+3.09%) | 11,222,554 |
| 8 Feb 2017 | CNY | 9.7067 | 9.7333 | 9.5733 | 9.72 | 9.72 | +0.02 (+0.21%) | 3,643,716 |
| 7 Feb 2017 | CNY | 9.8333 | 9.8867 | 9.5333 | 9.7 | 9.7 | -0.127 (-1.29%) | 6,351,055 |
