| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | CNY | 10.5333 | 10.5867 | 10.2667 | 10.4867 | 10.4867 | -0.067 (-0.63%) | 12,278,443 |
| 17 Mar 2017 | CNY | 10.8533 | 10.8533 | 10.54 | 10.5533 | 10.5533 | -0.307 (-2.82%) | 13,439,260 |
| 16 Mar 2017 | CNY | 10.8 | 10.9733 | 10.7333 | 10.86 | 10.86 | +0.06 (+0.56%) | 14,497,990 |
| 15 Mar 2017 | CNY | 10.7467 | 10.88 | 10.52 | 10.8 | 10.8 | +0.04 (+0.37%) | 15,021,798 |
| 14 Mar 2017 | CNY | 10.9133 | 10.9867 | 10.7133 | 10.76 | 10.76 | -0.3 (-2.71%) | 18,266,790 |
| 13 Mar 2017 | CNY | 10.9 | 11.1267 | 10.7667 | 11.06 | 11.06 | +0.113 (+1.04%) | 31,395,450 |
| 10 Mar 2017 | CNY | 10.36 | 11.32 | 10.28 | 10.9467 | 10.9467 | +0.653 (+6.35%) | 41,662,282 |
| 9 Mar 2017 | CNY | 10.62 | 10.6467 | 10.2667 | 10.2933 | 10.2933 | -0.373 (-3.50%) | 12,409,657 |
| 8 Mar 2017 | CNY | 10.6 | 10.8467 | 10.5 | 10.6667 | 10.6667 | +0.08 (+0.76%) | 10,471,207 |
| 7 Mar 2017 | CNY | 10.54 | 10.7333 | 10.48 | 10.5867 | 10.5867 | -0.06 (-0.56%) | 8,928,555 |
| 6 Mar 2017 | CNY | 10.4133 | 10.6867 | 10.2667 | 10.6467 | 10.6467 | +0.12 (+1.14%) | 16,384,894 |
| 3 Mar 2017 | CNY | 10.58 | 10.7 | 10.36 | 10.5267 | 10.5267 | -0.113 (-1.06%) | 12,623,437 |
| 2 Mar 2017 | CNY | 10.46 | 11.04 | 10.3733 | 10.64 | 10.64 | +0.127 (+1.21%) | 22,567,660 |
| 1 Mar 2017 | CNY | 10.6667 | 10.6667 | 10.44 | 10.5133 | 10.5133 | -0.167 (-1.56%) | 13,272,592 |
| 28 Feb 2017 | CNY | 10.3733 | 10.7067 | 10.2 | 10.68 | 10.68 | +0.24 (+2.30%) | 20,725,956 |
| 27 Feb 2017 | CNY | 10.3467 | 10.7267 | 10.1067 | 10.44 | 10.44 | +0.08 (+0.77%) | 27,770,349 |
| 24 Feb 2017 | CNY | 10.12 | 10.5867 | 10.12 | 10.36 | 10.36 | +0.213 (+2.10%) | 22,721,799 |
| 23 Feb 2017 | CNY | 10.1 | 10.4933 | 10.1 | 10.1467 | 10.1467 | +0.04 (+0.40%) | 22,978,206 |
| 22 Feb 2017 | CNY | 10.1333 | 10.3667 | 10 | 10.1067 | 10.1067 | -0.153 (-1.49%) | 24,147,453 |
| 21 Feb 2017 | CNY | 9.9867 | 10.6533 | 9.9333 | 10.26 | 10.26 | +0.273 (+2.74%) | 42,770,920 |
| 20 Feb 2017 | CNY | 9.3333 | 10.16 | 9.3333 | 9.9867 | 9.9867 | +0.653 (+7.00%) | 29,305,836 |
| 17 Feb 2017 | CNY | 9.5067 | 9.5867 | 9.3 | 9.3333 | 9.3333 | -0.227 (-2.37%) | 12,736,585 |
| 16 Feb 2017 | CNY | 9.4867 | 9.6 | 9.44 | 9.56 | 9.56 | +0.06 (+0.63%) | 11,252,367 |
| 15 Feb 2017 | CNY | 9.5133 | 9.7333 | 9.4133 | 9.5 | 9.5 | -0.1 (-1.04%) | 16,145,200 |
| 14 Feb 2017 | CNY | 9.6667 | 9.76 | 9.56 | 9.6 | 9.6 | -0.047 (-0.48%) | 10,674,126 |
| 13 Feb 2017 | CNY | 9.54 | 9.66 | 9.5 | 9.6467 | 9.6467 | +0.107 (+1.12%) | 11,429,463 |
| 10 Feb 2017 | CNY | 9.6333 | 9.7867 | 9.5333 | 9.54 | 9.54 | -0.14 (-1.45%) | 12,776,146 |
| 9 Feb 2017 | CNY | 9.7733 | 9.86 | 9.58 | 9.68 | 9.68 | -0.1 (-1.02%) | 16,522,813 |
| 8 Feb 2017 | CNY | 9.6333 | 9.8267 | 9.4667 | 9.78 | 9.78 | +0.127 (+1.31%) | 16,787,935 |
| 7 Feb 2017 | CNY | 9.5333 | 9.7867 | 9.46 | 9.6533 | 9.6533 | +0.12 (+1.26%) | 17,053,009 |
