| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2017 | CNY | 13.6612 | 14.1653 | 13.3884 | 13.843 | 13.843 | +0.496 (+3.72%) | 133,464,698 |
| 8 Mar 2017 | CNY | 12.0579 | 13.3471 | 12.0331 | 13.3471 | 13.3471 | +1.215 (+10.01%) | 80,662,735 |
| 7 Mar 2017 | CNY | 12.1322 | 12.2975 | 12.0331 | 12.1322 | 12.1322 | -0.041 (-0.34%) | 22,284,975 |
| 6 Mar 2017 | CNY | 12.2314 | 12.3058 | 11.9835 | 12.1736 | 12.1736 | -0.306 (-2.45%) | 36,442,225 |
| 3 Mar 2017 | CNY | 12.4876 | 12.7934 | 12.3967 | 12.4793 | 12.4793 | -0.091 (-0.72%) | 44,920,342 |
| 2 Mar 2017 | CNY | 12.1653 | 12.8099 | 12.1405 | 12.5703 | 12.5703 | +0.364 (+2.98%) | 61,078,072 |
| 1 Mar 2017 | CNY | 12.2727 | 12.4628 | 12.0248 | 12.2066 | 12.2066 | -0.074 (-0.61%) | 36,279,581 |
| 28 Feb 2017 | CNY | 12.1653 | 12.3802 | 12.0661 | 12.281 | 12.281 | +0.19 (+1.57%) | 39,288,013 |
| 27 Feb 2017 | CNY | 12 | 12.1074 | 11.876 | 12.0909 | 12.0909 | +0.107 (+0.90%) | 22,898,625 |
| 24 Feb 2017 | CNY | 11.8182 | 12.0413 | 11.7686 | 11.9835 | 11.9835 | +0.099 (+0.83%) | 22,773,511 |
| 23 Feb 2017 | CNY | 12.1901 | 12.1901 | 11.8595 | 11.8843 | 11.8843 | -0.306 (-2.51%) | 33,414,862 |
| 22 Feb 2017 | CNY | 12.5537 | 12.6198 | 12.0826 | 12.1901 | 12.1901 | -0.265 (-2.12%) | 35,973,921 |
| 21 Feb 2017 | CNY | 12.4132 | 12.5289 | 12.281 | 12.4546 | 12.4546 | +0.025 (+0.20%) | 31,591,806 |
| 20 Feb 2017 | CNY | 12.1653 | 12.562 | 11.9091 | 12.4298 | 12.4298 | +0.149 (+1.21%) | 45,858,009 |
| 17 Feb 2017 | CNY | 12.8099 | 12.9256 | 12.2727 | 12.281 | 12.281 | -0.612 (-4.74%) | 51,445,762 |
| 16 Feb 2017 | CNY | 12.2727 | 12.9587 | 12.2727 | 12.8926 | 12.8926 | +0.512 (+4.14%) | 67,519,351 |
| 15 Feb 2017 | CNY | 12.6446 | 12.7107 | 12.3141 | 12.3802 | 12.3802 | -0.215 (-1.71%) | 42,305,341 |
| 14 Feb 2017 | CNY | 12.562 | 12.8099 | 12.438 | 12.595 | 12.595 | -0.033 (-0.26%) | 35,475,780 |
| 13 Feb 2017 | CNY | 12.3802 | 12.7686 | 12 | 12.6281 | 12.6281 | +0.132 (+1.06%) | 53,049,169 |
| 10 Feb 2017 | CNY | 13.6281 | 13.6364 | 12.4876 | 12.4959 | 12.4959 | -1.281 (-9.30%) | 91,765,721 |
| 9 Feb 2017 | CNY | 13.7025 | 14.0331 | 13.5537 | 13.7769 | 13.7769 | -0.347 (-2.46%) | 85,710,203 |
| 8 Feb 2017 | CNY | 13.2893 | 14.5868 | 13.2231 | 14.124 | 14.124 | +0.86 (+6.48%) | 124,652,773 |
| 7 Feb 2017 | CNY | 12.7934 | 13.4215 | 12.7438 | 13.2645 | 13.2645 | +0.256 (+1.97%) | 85,641,971 |
| 6 Feb 2017 | CNY | 12.7355 | 13.4959 | 12.5537 | 13.0083 | 13.0083 | -0.008 (-0.06%) | 85,932,674 |
| 3 Feb 2017 | CNY | 12.719 | 13.2893 | 12.5703 | 13.0165 | 13.0165 | +0.223 (+1.74%) | 81,993,371 |
| 26 Jan 2017 | CNY | 12.6446 | 12.8512 | 12.1488 | 12.7934 | 12.7934 | +0.231 (+1.84%) | 71,311,985 |
| 25 Jan 2017 | CNY | 12.7438 | 13.405 | 12.5372 | 12.562 | 12.562 | -0.215 (-1.68%) | 94,014,168 |
| 24 Jan 2017 | CNY | 12.6694 | 13.1818 | 12.3967 | 12.7769 | 12.7769 | -0.256 (-1.97%) | 102,751,264 |
| 23 Jan 2017 | CNY | 13.3884 | 14.0413 | 13.0331 | 13.0331 | 13.0331 | -1.446 (-9.99%) | 118,666,469 |
| 20 Jan 2017 | CNY | 15.3884 | 16.0661 | 14.4793 | 14.4793 | 14.4793 | -1.612 (-10.02%) | 87,567,657 |
