| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2017 | CNY | 10.64 | 10.7733 | 10.46 | 10.5 | 10.5 | -0.087 (-0.82%) | 8,448,007 |
| 9 Mar 2017 | CNY | 10.7933 | 10.86 | 10.4667 | 10.5867 | 10.5867 | -0.18 (-1.67%) | 9,390,916 |
| 8 Mar 2017 | CNY | 11.02 | 11.1 | 10.7667 | 10.7667 | 10.7667 | -0.293 (-2.65%) | 9,082,677 |
| 7 Mar 2017 | CNY | 11.0333 | 11.16 | 10.94 | 11.06 | 11.06 | -0.02 (-0.18%) | 8,638,626 |
| 6 Mar 2017 | CNY | 11.0467 | 11.1933 | 10.8667 | 11.08 | 11.08 | +0.007 (+0.06%) | 14,743,627 |
| 3 Mar 2017 | CNY | 11.1667 | 11.3333 | 11.0067 | 11.0733 | 11.0733 | -0.153 (-1.37%) | 11,153,967 |
| 2 Mar 2017 | CNY | 11.18 | 11.5933 | 10.9667 | 11.2267 | 11.2267 | +0.147 (+1.32%) | 18,954,957 |
| 1 Mar 2017 | CNY | 11.1533 | 11.66 | 11 | 11.08 | 11.08 | -0.2 (-1.77%) | 21,266,740 |
| 28 Feb 2017 | CNY | 11.0333 | 11.5467 | 10.7 | 11.28 | 11.28 | +0.38 (+3.49%) | 26,365,612 |
| 27 Feb 2017 | CNY | 10.14 | 11.1733 | 10.0867 | 10.9 | 10.9 | +0.7 (+6.86%) | 32,386,501 |
| 24 Feb 2017 | CNY | 10.2 | 10.3267 | 10.0667 | 10.2 | 10.2 | 0.0 (0.0%) | 9,248,956 |
| 23 Feb 2017 | CNY | 10.2667 | 10.4133 | 10.2 | 10.2 | 10.2 | -0.133 (-1.29%) | 10,543,296 |
| 22 Feb 2017 | CNY | 10.4133 | 10.44 | 10.1867 | 10.3333 | 10.3333 | -0.187 (-1.77%) | 15,809,856 |
| 21 Feb 2017 | CNY | 10.4067 | 10.9267 | 10.28 | 10.52 | 10.52 | +0.32 (+3.14%) | 30,976,267 |
| 20 Feb 2017 | CNY | 9.2867 | 10.2 | 9.18 | 10.2 | 10.2 | +0.927 (+9.99%) | 18,472,449 |
| 17 Feb 2017 | CNY | 9.5 | 9.5 | 9.0733 | 9.2733 | 9.2733 | -0.187 (-1.97%) | 4,178,199 |
| 16 Feb 2017 | CNY | 9.46 | 9.52 | 9.4133 | 9.46 | 9.46 | +0.027 (+0.28%) | 3,480,661 |
| 15 Feb 2017 | CNY | 9.5933 | 9.7 | 9.42 | 9.4333 | 9.4333 | -0.133 (-1.39%) | 5,271,151 |
| 14 Feb 2017 | CNY | 9.6 | 9.6267 | 9.4867 | 9.5667 | 9.5667 | 0.0 (0.0%) | 4,227,616 |
| 13 Feb 2017 | CNY | 9.56 | 9.6 | 9.4067 | 9.5667 | 9.5667 | 0.0 (0.0%) | 4,789,719 |
| 10 Feb 2017 | CNY | 9.8 | 9.8 | 9.5467 | 9.5667 | 9.5667 | -0.247 (-2.51%) | 6,924,637 |
| 9 Feb 2017 | CNY | 9.74 | 9.8667 | 9.7333 | 9.8133 | 9.8133 | -0.053 (-0.54%) | 6,432,001 |
| 8 Feb 2017 | CNY | 9.7067 | 9.9267 | 9.6667 | 9.8667 | 9.8667 | +0.233 (+2.42%) | 9,300,043 |
| 7 Feb 2017 | CNY | 9.5733 | 9.9 | 9.5333 | 9.6333 | 9.6333 | +0.04 (+0.42%) | 5,983,926 |
| 6 Feb 2017 | CNY | 9.44 | 9.6333 | 9.4 | 9.5933 | 9.5933 | +0.153 (+1.62%) | 5,167,183 |
| 3 Feb 2017 | CNY | 9.3733 | 9.4867 | 9.2867 | 9.44 | 9.44 | +0.073 (+0.78%) | 3,498,561 |
| 26 Jan 2017 | CNY | 9.4133 | 9.4133 | 9.2733 | 9.3667 | 9.3667 | +0.02 (+0.21%) | 2,411,877 |
| 25 Jan 2017 | CNY | 9.3733 | 9.3933 | 9.2467 | 9.3467 | 9.3467 | +0.013 (+0.14%) | 3,652,405 |
| 24 Jan 2017 | CNY | 9.4333 | 9.46 | 9.1933 | 9.3333 | 9.3333 | -0.093 (-0.99%) | 4,533,375 |
| 23 Jan 2017 | CNY | 9.2733 | 9.44 | 9.2733 | 9.4267 | 9.4267 | +0.16 (+1.73%) | 4,908,697 |
