| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2017 | CNY | 10.9 | 11.16 | 10.88 | 11 | 11 | +0.15 (+1.38%) | 14,041,880 |
| 15 Mar 2017 | CNY | 10.86 | 10.95 | 10.83 | 10.85 | 10.85 | -0.03 (-0.28%) | 6,689,410 |
| 14 Mar 2017 | CNY | 11.04 | 11.06 | 10.85 | 10.88 | 10.88 | -0.16 (-1.45%) | 9,829,506 |
| 13 Mar 2017 | CNY | 11.13 | 11.13 | 10.9 | 11.04 | 11.04 | -0.11 (-0.99%) | 8,861,241 |
| 10 Mar 2017 | CNY | 11.25 | 11.3 | 11.13 | 11.15 | 11.15 | -0.1 (-0.89%) | 6,965,339 |
| 9 Mar 2017 | CNY | 11.25 | 11.37 | 11.22 | 11.25 | 11.25 | -0.03 (-0.27%) | 7,438,682 |
| 8 Mar 2017 | CNY | 11.27 | 11.35 | 11.21 | 11.28 | 11.28 | -0.02 (-0.18%) | 5,682,032 |
| 7 Mar 2017 | CNY | 11.34 | 11.4 | 11.17 | 11.3 | 11.3 | -0.06 (-0.53%) | 11,643,025 |
| 6 Mar 2017 | CNY | 11.4 | 11.5 | 11.24 | 11.36 | 11.36 | -0.04 (-0.35%) | 11,483,128 |
| 3 Mar 2017 | CNY | 11.34 | 11.56 | 11.34 | 11.4 | 11.4 | -0.01 (-0.09%) | 7,933,493 |
| 2 Mar 2017 | CNY | 11.4 | 11.55 | 11.3 | 11.41 | 11.41 | 0.0 (0.0%) | 8,778,304 |
| 1 Mar 2017 | CNY | 11.54 | 11.57 | 11.39 | 11.41 | 11.41 | -0.16 (-1.38%) | 9,278,950 |
| 28 Feb 2017 | CNY | 11.51 | 11.6 | 11.37 | 11.57 | 11.57 | +0.02 (+0.17%) | 8,513,882 |
| 27 Feb 2017 | CNY | 11.77 | 11.89 | 11.46 | 11.55 | 11.55 | -0.29 (-2.45%) | 14,437,297 |
| 24 Feb 2017 | CNY | 11.65 | 11.99 | 11.6 | 11.84 | 11.84 | +0.18 (+1.54%) | 18,331,631 |
| 23 Feb 2017 | CNY | 11.65 | 11.68 | 11.43 | 11.66 | 11.66 | +0.01 (+0.09%) | 13,383,439 |
| 22 Feb 2017 | CNY | 11.32 | 11.77 | 11.28 | 11.65 | 11.65 | +0.3 (+2.64%) | 17,033,825 |
| 21 Feb 2017 | CNY | 11.41 | 11.49 | 11.28 | 11.35 | 11.35 | -0.04 (-0.35%) | 6,290,007 |
| 20 Feb 2017 | CNY | 11.18 | 11.42 | 11.12 | 11.39 | 11.39 | +0.16 (+1.42%) | 6,689,979 |
| 17 Feb 2017 | CNY | 11.38 | 11.46 | 11.11 | 11.23 | 11.23 | -0.18 (-1.58%) | 9,530,185 |
| 16 Feb 2017 | CNY | 11.34 | 11.5 | 11.25 | 11.41 | 11.41 | +0.08 (+0.71%) | 9,322,971 |
| 15 Feb 2017 | CNY | 11.48 | 11.72 | 11.25 | 11.33 | 11.33 | -0.21 (-1.82%) | 15,648,261 |
| 14 Feb 2017 | CNY | 11.32 | 11.76 | 11.31 | 11.54 | 11.54 | +0.14 (+1.23%) | 24,072,598 |
| 13 Feb 2017 | CNY | 11.11 | 11.43 | 10.95 | 11.4 | 11.4 | +0.3 (+2.70%) | 17,108,579 |
| 10 Feb 2017 | CNY | 11.27 | 11.3 | 11.06 | 11.1 | 11.1 | -0.19 (-1.68%) | 8,594,621 |
| 9 Feb 2017 | CNY | 11.16 | 11.34 | 11.08 | 11.29 | 11.29 | +0.13 (+1.16%) | 8,595,250 |
| 8 Feb 2017 | CNY | 11 | 11.17 | 10.93 | 11.16 | 11.16 | +0.13 (+1.18%) | 5,720,229 |
| 7 Feb 2017 | CNY | 11.14 | 11.23 | 10.93 | 11.03 | 11.03 | -0.14 (-1.25%) | 5,725,349 |
| 6 Feb 2017 | CNY | 11.05 | 11.27 | 11.02 | 11.17 | 11.17 | +0.1 (+0.90%) | 6,032,075 |
| 3 Feb 2017 | CNY | 11.15 | 11.3 | 10.96 | 11.07 | 11.07 | -0.04 (-0.36%) | 5,250,177 |
