| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2017 | CNY | 9.04 | 9.08 | 8.85 | 8.94 | 8.94 | -0.1 (-1.11%) | 4,266,565 |
| 8 Mar 2017 | CNY | 9.14 | 9.19 | 9.01 | 9.04 | 9.04 | -0.14 (-1.53%) | 6,576,291 |
| 7 Mar 2017 | CNY | 9.01 | 9.35 | 8.83 | 9.18 | 9.18 | +0.18 (+2%) | 12,525,144 |
| 6 Mar 2017 | CNY | 8.59 | 9.02 | 8.56 | 9 | 9 | +0.42 (+4.90%) | 12,153,323 |
| 3 Mar 2017 | CNY | 8.71 | 8.76 | 8.58 | 8.58 | 8.58 | -0.15 (-1.72%) | 5,277,604 |
| 2 Mar 2017 | CNY | 8.75 | 8.81 | 8.72 | 8.73 | 8.73 | -0.02 (-0.23%) | 4,456,146 |
| 1 Mar 2017 | CNY | 8.82 | 8.85 | 8.74 | 8.75 | 8.75 | -0.07 (-0.79%) | 5,811,085 |
| 28 Feb 2017 | CNY | 8.77 | 8.89 | 8.76 | 8.82 | 8.82 | +0.05 (+0.57%) | 3,152,184 |
| 27 Feb 2017 | CNY | 8.85 | 8.92 | 8.75 | 8.77 | 8.77 | -0.12 (-1.35%) | 4,928,702 |
| 24 Feb 2017 | CNY | 8.88 | 8.9 | 8.75 | 8.89 | 8.89 | +0.01 (+0.11%) | 6,416,018 |
| 23 Feb 2017 | CNY | 9.03 | 9.04 | 8.8 | 8.88 | 8.88 | -0.13 (-1.44%) | 4,002,498 |
| 22 Feb 2017 | CNY | 8.95 | 9.08 | 8.93 | 9.01 | 9.01 | +0.04 (+0.45%) | 5,968,121 |
| 21 Feb 2017 | CNY | 8.86 | 8.99 | 8.81 | 8.97 | 8.97 | +0.11 (+1.24%) | 2,646,932 |
| 20 Feb 2017 | CNY | 8.86 | 8.88 | 8.74 | 8.86 | 8.86 | +0.02 (+0.23%) | 3,402,319 |
| 17 Feb 2017 | CNY | 8.93 | 8.95 | 8.83 | 8.84 | 8.84 | -0.06 (-0.67%) | 2,790,202 |
| 16 Feb 2017 | CNY | 8.9 | 8.95 | 8.82 | 8.9 | 8.9 | 0.0 (0.0%) | 3,730,362 |
| 15 Feb 2017 | CNY | 8.9 | 8.97 | 8.86 | 8.9 | 8.9 | +0.03 (+0.34%) | 3,794,885 |
| 14 Feb 2017 | CNY | 9.11 | 9.18 | 8.85 | 8.87 | 8.87 | -0.24 (-2.63%) | 7,061,633 |
| 13 Feb 2017 | CNY | 9.12 | 9.23 | 9.1 | 9.11 | 9.11 | -0.01 (-0.11%) | 3,533,086 |
| 10 Feb 2017 | CNY | 9.18 | 9.25 | 9.08 | 9.12 | 9.12 | -0.08 (-0.87%) | 3,174,935 |
| 9 Feb 2017 | CNY | 8.95 | 9.25 | 8.95 | 9.2 | 9.2 | +0.25 (+2.79%) | 6,080,113 |
| 8 Feb 2017 | CNY | 8.88 | 9.01 | 8.84 | 8.95 | 8.95 | +0.07 (+0.79%) | 2,083,525 |
| 7 Feb 2017 | CNY | 9.02 | 9.03 | 8.86 | 8.88 | 8.88 | -0.06 (-0.67%) | 2,634,830 |
| 6 Feb 2017 | CNY | 8.92 | 8.99 | 8.83 | 8.94 | 8.94 | +0.02 (+0.22%) | 2,477,797 |
| 3 Feb 2017 | CNY | 9.09 | 9.1 | 8.91 | 8.92 | 8.92 | -0.14 (-1.55%) | 2,158,298 |
| 26 Jan 2017 | CNY | 8.92 | 9.18 | 8.89 | 9.06 | 9.06 | +0.14 (+1.57%) | 4,557,422 |
| 25 Jan 2017 | CNY | 8.85 | 8.99 | 8.8 | 8.92 | 8.92 | +0.05 (+0.56%) | 2,330,285 |
| 24 Jan 2017 | CNY | 8.89 | 8.96 | 8.7 | 8.87 | 8.87 | -0.08 (-0.89%) | 4,277,550 |
| 23 Jan 2017 | CNY | 8.86 | 9.06 | 8.85 | 8.95 | 8.95 | +0.09 (+1.02%) | 6,392,177 |
| 20 Jan 2017 | CNY | 8.47 | 8.92 | 8.46 | 8.86 | 8.86 | +0.39 (+4.60%) | 6,542,635 |
