| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | CNY | 11.46 | 11.53 | 11.38 | 11.49 | 11.49 | +0.04 (+0.35%) | 3,858,443 |
| 17 Mar 2017 | CNY | 11.48 | 11.6 | 11.44 | 11.45 | 11.45 | -0.02 (-0.17%) | 6,023,398 |
| 16 Mar 2017 | CNY | 11.36 | 11.5 | 11.36 | 11.47 | 11.47 | +0.11 (+0.97%) | 4,482,826 |
| 15 Mar 2017 | CNY | 11.42 | 11.43 | 11.3 | 11.36 | 11.36 | -0.1 (-0.87%) | 3,043,890 |
| 14 Mar 2017 | CNY | 11.47 | 11.48 | 11.38 | 11.46 | 11.46 | -0.01 (-0.09%) | 3,543,759 |
| 13 Mar 2017 | CNY | 11.51 | 11.58 | 11.38 | 11.47 | 11.47 | -0.12 (-1.04%) | 5,485,488 |
| 10 Mar 2017 | CNY | 11.46 | 11.63 | 11.41 | 11.59 | 11.59 | +0.13 (+1.13%) | 4,787,255 |
| 9 Mar 2017 | CNY | 11.51 | 11.53 | 11.4 | 11.46 | 11.46 | -0.08 (-0.69%) | 3,384,549 |
| 8 Mar 2017 | CNY | 11.41 | 11.63 | 11.36 | 11.54 | 11.54 | +0.14 (+1.23%) | 6,094,713 |
| 7 Mar 2017 | CNY | 11.4 | 11.42 | 11.34 | 11.4 | 11.4 | 0.0 (0.0%) | 4,088,112 |
| 6 Mar 2017 | CNY | 11.34 | 11.48 | 11.31 | 11.4 | 11.4 | +0.05 (+0.44%) | 4,905,505 |
| 3 Mar 2017 | CNY | 11.28 | 11.4 | 11.25 | 11.35 | 11.35 | +0.09 (+0.80%) | 3,043,340 |
| 2 Mar 2017 | CNY | 11.45 | 11.54 | 11.25 | 11.26 | 11.26 | -0.23 (-2.00%) | 4,397,091 |
| 1 Mar 2017 | CNY | 11.46 | 11.56 | 11.41 | 11.49 | 11.49 | +0.01 (+0.09%) | 3,573,173 |
| 28 Feb 2017 | CNY | 11.41 | 11.51 | 11.39 | 11.48 | 11.48 | +0.04 (+0.35%) | 2,631,800 |
| 27 Feb 2017 | CNY | 11.52 | 11.6 | 11.35 | 11.44 | 11.44 | -0.07 (-0.61%) | 4,313,526 |
| 24 Feb 2017 | CNY | 11.41 | 11.64 | 11.41 | 11.51 | 11.51 | +0.05 (+0.44%) | 4,746,851 |
| 23 Feb 2017 | CNY | 11.4 | 11.48 | 11.36 | 11.46 | 11.46 | +0.01 (+0.09%) | 3,334,630 |
| 22 Feb 2017 | CNY | 11.31 | 11.5 | 11.28 | 11.45 | 11.45 | +0.13 (+1.15%) | 4,869,264 |
| 21 Feb 2017 | CNY | 11.24 | 11.34 | 11.2 | 11.32 | 11.32 | +0.08 (+0.71%) | 4,006,343 |
| 20 Feb 2017 | CNY | 11.15 | 11.28 | 11.11 | 11.24 | 11.24 | +0.09 (+0.81%) | 4,495,388 |
| 17 Feb 2017 | CNY | 11.25 | 11.3 | 11.1 | 11.15 | 11.15 | -0.12 (-1.06%) | 2,919,300 |
| 16 Feb 2017 | CNY | 11.22 | 11.28 | 11.15 | 11.27 | 11.27 | +0.08 (+0.71%) | 2,248,695 |
| 15 Feb 2017 | CNY | 11.26 | 11.35 | 11.17 | 11.19 | 11.19 | -0.09 (-0.80%) | 3,580,174 |
| 14 Feb 2017 | CNY | 11.26 | 11.32 | 11.23 | 11.28 | 11.28 | -0.04 (-0.35%) | 1,775,726 |
| 13 Feb 2017 | CNY | 11.25 | 11.37 | 11.18 | 11.32 | 11.32 | +0.07 (+0.62%) | 3,601,064 |
| 10 Feb 2017 | CNY | 11.21 | 11.36 | 11.17 | 11.25 | 11.25 | +0.07 (+0.63%) | 4,816,302 |
| 9 Feb 2017 | CNY | 11.12 | 11.25 | 11.11 | 11.18 | 11.18 | +0.03 (+0.27%) | 4,348,140 |
| 8 Feb 2017 | CNY | 11.03 | 11.17 | 10.98 | 11.15 | 11.15 | +0.09 (+0.81%) | 3,451,311 |
| 7 Feb 2017 | CNY | 11.08 | 11.13 | 10.99 | 11.06 | 11.06 | -0.05 (-0.45%) | 3,979,869 |
