| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2017 | CNY | 12.44 | 12.65 | 12.13 | 12.25 | 12.25 | -0.19 (-1.53%) | 14,793,589 |
| 7 Mar 2017 | CNY | 12.75 | 12.75 | 12.4 | 12.44 | 12.44 | -0.27 (-2.12%) | 15,981,834 |
| 6 Mar 2017 | CNY | 12.78 | 12.85 | 12.45 | 12.71 | 12.71 | -0.09 (-0.70%) | 25,770,152 |
| 3 Mar 2017 | CNY | 11.95 | 13.15 | 11.85 | 12.8 | 12.8 | +0.84 (+7.02%) | 41,986,423 |
| 2 Mar 2017 | CNY | 11.59 | 11.99 | 11.55 | 11.96 | 11.96 | +0.4 (+3.46%) | 21,624,895 |
| 1 Mar 2017 | CNY | 11.64 | 11.67 | 11.53 | 11.56 | 11.56 | -0.08 (-0.69%) | 8,503,350 |
| 28 Feb 2017 | CNY | 11.58 | 11.67 | 11.42 | 11.64 | 11.64 | +0.08 (+0.69%) | 10,504,380 |
| 27 Feb 2017 | CNY | 11.72 | 11.88 | 11.53 | 11.56 | 11.56 | -0.21 (-1.78%) | 10,766,673 |
| 24 Feb 2017 | CNY | 11.68 | 11.83 | 11.52 | 11.77 | 11.77 | +0.07 (+0.60%) | 14,228,182 |
| 23 Feb 2017 | CNY | 11.32 | 11.87 | 11.29 | 11.7 | 11.7 | +0.38 (+3.36%) | 25,176,415 |
| 22 Feb 2017 | CNY | 11.2 | 11.33 | 11.18 | 11.32 | 11.32 | +0.08 (+0.71%) | 8,252,122 |
| 21 Feb 2017 | CNY | 11.01 | 11.28 | 11.01 | 11.24 | 11.24 | +0.16 (+1.44%) | 8,487,201 |
| 20 Feb 2017 | CNY | 11.27 | 11.29 | 10.92 | 11.08 | 11.08 | -0.18 (-1.60%) | 12,522,003 |
| 17 Feb 2017 | CNY | 11.46 | 11.46 | 11.21 | 11.26 | 11.26 | -0.23 (-2.00%) | 9,681,015 |
| 16 Feb 2017 | CNY | 11.33 | 11.49 | 11.27 | 11.49 | 11.49 | +0.14 (+1.23%) | 10,074,052 |
| 15 Feb 2017 | CNY | 11.59 | 11.6 | 11.3 | 11.35 | 11.35 | -0.27 (-2.32%) | 12,477,098 |
| 14 Feb 2017 | CNY | 11.82 | 11.84 | 11.56 | 11.62 | 11.62 | -0.14 (-1.19%) | 10,289,301 |
| 13 Feb 2017 | CNY | 11.7 | 11.88 | 11.68 | 11.76 | 11.76 | -0.03 (-0.25%) | 9,337,020 |
| 10 Feb 2017 | CNY | 12 | 12.18 | 11.75 | 11.79 | 11.79 | -0.19 (-1.59%) | 12,748,134 |
| 9 Feb 2017 | CNY | 11.9 | 12.1 | 11.66 | 11.98 | 11.98 | +0.09 (+0.76%) | 19,389,136 |
| 8 Feb 2017 | CNY | 11.31 | 11.96 | 11.31 | 11.89 | 11.89 | +0.52 (+4.57%) | 24,860,647 |
| 7 Feb 2017 | CNY | 11.4 | 11.45 | 11.19 | 11.37 | 11.37 | -0.18 (-1.56%) | 16,129,185 |
| 6 Feb 2017 | CNY | 11.55 | 11.58 | 11.36 | 11.55 | 11.55 | +0.05 (+0.43%) | 9,637,830 |
| 3 Feb 2017 | CNY | 11.33 | 11.55 | 11.3 | 11.5 | 11.5 | +0.19 (+1.68%) | 8,854,584 |
| 26 Jan 2017 | CNY | 11.3 | 11.49 | 11.17 | 11.31 | 11.31 | +0.05 (+0.44%) | 11,322,790 |
| 25 Jan 2017 | CNY | 11.99 | 11.99 | 11.2 | 11.26 | 11.26 | -0.76 (-6.32%) | 21,650,316 |
| 24 Jan 2017 | CNY | 12.54 | 12.64 | 11.99 | 12.02 | 12.02 | -0.72 (-5.65%) | 18,594,542 |
| 23 Jan 2017 | CNY | 12.4 | 13.2 | 12.1 | 12.74 | 12.74 | -0.41 (-3.12%) | 30,734,764 |
| 27 Dec 2016 | CNY | 12.69 | 13.35 | 12.65 | 13.15 | 13.15 | +0.41 (+3.22%) | 24,079,209 |
| 26 Dec 2016 | CNY | 12.75 | 12.89 | 12.2 | 12.74 | 12.74 | -0.53 (-3.99%) | 25,097,493 |
