| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2017 | CNY | 11.8824 | 12.1 | 11.8647 | 11.9353 | 11.9353 | -0.006 (-0.05%) | 2,259,449 |
| 2 Mar 2017 | CNY | 12.0941 | 12.2177 | 11.8529 | 11.9412 | 11.9412 | -0.265 (-2.17%) | 5,888,271 |
| 1 Mar 2017 | CNY | 12.1 | 12.2118 | 12.0588 | 12.2059 | 12.2059 | +0.012 (+0.10%) | 7,149,637 |
| 28 Feb 2017 | CNY | 11.7706 | 12.4706 | 11.7647 | 12.1941 | 12.1941 | +0.4 (+3.39%) | 8,525,664 |
| 27 Feb 2017 | CNY | 12 | 12.0294 | 11.7941 | 11.7941 | 11.7941 | -0.088 (-0.74%) | 5,311,201 |
| 24 Feb 2017 | CNY | 11.5647 | 11.9647 | 11.5 | 11.8824 | 11.8824 | +0.324 (+2.80%) | 8,197,561 |
| 23 Feb 2017 | CNY | 11.5529 | 11.6529 | 11.4118 | 11.5588 | 11.5588 | 0.0 (0.0%) | 3,303,785 |
| 22 Feb 2017 | CNY | 11.4588 | 11.6471 | 11.4412 | 11.5588 | 11.5588 | +0.029 (+0.26%) | 2,667,869 |
| 21 Feb 2017 | CNY | 11.4471 | 11.5882 | 11.3941 | 11.5294 | 11.5294 | +0.082 (+0.72%) | 3,692,114 |
| 20 Feb 2017 | CNY | 11.3529 | 11.4765 | 11.2353 | 11.4471 | 11.4471 | +0.218 (+1.94%) | 3,186,128 |
| 17 Feb 2017 | CNY | 11.1765 | 11.4 | 11.1471 | 11.2294 | 11.2294 | -0.006 (-0.05%) | 2,245,426 |
| 16 Feb 2017 | CNY | 11.4177 | 11.4706 | 11 | 11.2353 | 11.2353 | -0.235 (-2.05%) | 6,182,869 |
| 15 Feb 2017 | CNY | 11.5471 | 11.7529 | 11.4177 | 11.4706 | 11.4706 | +0.035 (+0.31%) | 5,678,192 |
| 14 Feb 2017 | CNY | 11.5294 | 11.6824 | 11.4 | 11.4353 | 11.4353 | -0.188 (-1.62%) | 5,809,804 |
| 13 Feb 2017 | CNY | 11.3529 | 11.6765 | 11.3529 | 11.6235 | 11.6235 | +0.394 (+3.51%) | 6,819,550 |
| 10 Feb 2017 | CNY | 11.2353 | 11.5 | 11.1235 | 11.2294 | 11.2294 | +0.012 (+0.10%) | 3,820,037 |
| 9 Feb 2017 | CNY | 11.2353 | 11.2882 | 11.1471 | 11.2177 | 11.2177 | -0.07 (-0.62%) | 2,444,651 |
| 8 Feb 2017 | CNY | 11.1647 | 11.2882 | 10.9412 | 11.2882 | 11.2882 | +0.065 (+0.58%) | 3,729,794 |
| 7 Feb 2017 | CNY | 11.4 | 11.4 | 11.1765 | 11.2235 | 11.2235 | -0.176 (-1.55%) | 3,324,460 |
| 6 Feb 2017 | CNY | 11.4647 | 11.5235 | 11.3059 | 11.4 | 11.4 | -0.006 (-0.05%) | 3,046,060 |
| 3 Feb 2017 | CNY | 11.6941 | 11.6941 | 11.3235 | 11.4059 | 11.4059 | 0.0 (0.0%) | 4,226,625 |
| 26 Jan 2017 | CNY | 10.8647 | 11.4647 | 10.8529 | 11.4059 | 11.4059 | +0.706 (+6.60%) | 5,836,708 |
| 25 Jan 2017 | CNY | 10.7353 | 10.7941 | 10.6588 | 10.7 | 10.7 | -0.047 (-0.44%) | 1,447,674 |
| 24 Jan 2017 | CNY | 10.8235 | 10.8765 | 10.6471 | 10.7471 | 10.7471 | -0.071 (-0.65%) | 1,900,125 |
| 23 Jan 2017 | CNY | 10.8412 | 10.8824 | 10.7765 | 10.8177 | 10.8177 | -0.006 (-0.05%) | 1,306,176 |
| 20 Jan 2017 | CNY | 10.6647 | 10.9882 | 10.6647 | 10.8235 | 10.8235 | +0.053 (+0.49%) | 3,344,090 |
| 19 Jan 2017 | CNY | 10.6647 | 10.8706 | 10.6647 | 10.7706 | 10.7706 | -0.053 (-0.49%) | 2,049,389 |
| 18 Jan 2017 | CNY | 10.7235 | 10.8765 | 10.7059 | 10.8235 | 10.8235 | +0.082 (+0.77%) | 1,618,041 |
| 17 Jan 2017 | CNY | 10.7647 | 10.8412 | 10.5882 | 10.7412 | 10.7412 | +0.024 (+0.22%) | 2,680,327 |
| 16 Jan 2017 | CNY | 11.2294 | 11.3177 | 10.1059 | 10.7177 | 10.7177 | -0.506 (-4.51%) | 3,816,649 |
