| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2017 | CNY | 11 | 11.15 | 11 | 11.1125 | 11.1125 | +0.138 (+1.25%) | 9,666,523 |
| 15 Mar 2017 | CNY | 10.9375 | 11.0313 | 10.9313 | 10.975 | 10.975 | 0.0 (0.0%) | 4,493,220 |
| 14 Mar 2017 | CNY | 11.0063 | 11.0938 | 10.9438 | 10.975 | 10.975 | -0.025 (-0.23%) | 6,078,270 |
| 13 Mar 2017 | CNY | 11.05 | 11.1063 | 10.9375 | 11 | 11 | -0.075 (-0.68%) | 8,052,592 |
| 10 Mar 2017 | CNY | 10.9875 | 11.1563 | 10.9813 | 11.075 | 11.075 | +0.056 (+0.51%) | 6,073,267 |
| 9 Mar 2017 | CNY | 11.0938 | 11.1875 | 10.975 | 11.0188 | 11.0188 | -0.069 (-0.62%) | 6,011,281 |
| 8 Mar 2017 | CNY | 11.1875 | 11.225 | 11.05 | 11.0875 | 11.0875 | -0.125 (-1.11%) | 6,104,468 |
| 7 Mar 2017 | CNY | 11.2438 | 11.2875 | 11.1188 | 11.2125 | 11.2125 | -0.05 (-0.44%) | 6,843,316 |
| 6 Mar 2017 | CNY | 11.2375 | 11.475 | 11.1625 | 11.2625 | 11.2625 | +0.075 (+0.67%) | 12,573,300 |
| 3 Mar 2017 | CNY | 11.0313 | 11.225 | 10.9125 | 11.1875 | 11.1875 | +0.2 (+1.82%) | 7,237,488 |
| 2 Mar 2017 | CNY | 11.2063 | 11.2813 | 10.9688 | 10.9875 | 10.9875 | -0.212 (-1.90%) | 7,051,432 |
| 1 Mar 2017 | CNY | 11.2938 | 11.2938 | 11.0625 | 11.2 | 11.2 | -0.019 (-0.17%) | 7,220,416 |
| 28 Feb 2017 | CNY | 11.2938 | 11.2938 | 11.0875 | 11.2188 | 11.2188 | +0.125 (+1.13%) | 8,499,032 |
| 27 Feb 2017 | CNY | 11.1125 | 11.2875 | 11.05 | 11.0938 | 11.0938 | +0.062 (+0.57%) | 8,921,235 |
| 24 Feb 2017 | CNY | 11.025 | 11.0625 | 10.9375 | 11.0313 | 11.0313 | 0.0 (0.0%) | 3,991,320 |
| 23 Feb 2017 | CNY | 11.1188 | 11.1188 | 10.9375 | 11.0313 | 11.0313 | -0.081 (-0.73%) | 5,171,316 |
| 22 Feb 2017 | CNY | 11.125 | 11.1375 | 10.9875 | 11.1125 | 11.1125 | -0.044 (-0.39%) | 6,126,424 |
| 21 Feb 2017 | CNY | 11.1 | 11.2313 | 11 | 11.1563 | 11.1563 | +0.212 (+1.94%) | 9,972,030 |
| 20 Feb 2017 | CNY | 10.9375 | 10.9875 | 10.8688 | 10.9438 | 10.9438 | +0.006 (+0.06%) | 4,662,696 |
| 17 Feb 2017 | CNY | 10.9063 | 11.2438 | 10.8438 | 10.9375 | 10.9375 | +0.031 (+0.29%) | 4,318,272 |
| 16 Feb 2017 | CNY | 10.8625 | 10.9625 | 10.85 | 10.9063 | 10.9063 | -0.025 (-0.23%) | 3,082,568 |
| 15 Feb 2017 | CNY | 10.9125 | 11.0563 | 10.7875 | 10.9313 | 10.9313 | -0.025 (-0.23%) | 4,610,793 |
| 14 Feb 2017 | CNY | 11 | 11.0938 | 10.8813 | 10.9563 | 10.9563 | -0.069 (-0.62%) | 6,176,712 |
| 13 Feb 2017 | CNY | 10.9313 | 11.025 | 10.8313 | 11.025 | 11.025 | +0.056 (+0.51%) | 4,904,393 |
| 10 Feb 2017 | CNY | 10.9813 | 11.0125 | 10.8625 | 10.9688 | 10.9688 | -0.013 (-0.11%) | 4,251,225 |
| 9 Feb 2017 | CNY | 10.8438 | 11.0125 | 10.8313 | 10.9813 | 10.9813 | +0.081 (+0.75%) | 4,675,072 |
| 8 Feb 2017 | CNY | 10.875 | 10.9375 | 10.7563 | 10.9 | 10.9 | +0.056 (+0.52%) | 2,761,518 |
| 7 Feb 2017 | CNY | 10.7938 | 10.9563 | 10.7625 | 10.8438 | 10.8438 | +0.019 (+0.17%) | 3,826,380 |
| 6 Feb 2017 | CNY | 10.75 | 10.8313 | 10.6438 | 10.825 | 10.825 | +0.075 (+0.70%) | 3,606,880 |
| 3 Feb 2017 | CNY | 10.8125 | 10.8125 | 10.6125 | 10.75 | 10.75 | -0.05 (-0.46%) | 1,895,491 |
