| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2017 | CNY | 12.86 | 13.02 | 12.85 | 12.96 | 12.96 | +0.06 (+0.47%) | 2,770,338 |
| 2 Mar 2017 | CNY | 13.21 | 13.22 | 12.9 | 12.9 | 12.9 | -0.28 (-2.12%) | 4,111,480 |
| 1 Mar 2017 | CNY | 13.13 | 13.24 | 13.1 | 13.18 | 13.18 | 0.0 (0.0%) | 3,572,602 |
| 28 Feb 2017 | CNY | 13.09 | 13.23 | 13.03 | 13.18 | 13.18 | +0.18 (+1.38%) | 3,450,576 |
| 27 Feb 2017 | CNY | 13.13 | 13.27 | 12.98 | 13 | 13 | -0.19 (-1.44%) | 3,126,351 |
| 24 Feb 2017 | CNY | 13.26 | 13.27 | 13.1 | 13.19 | 13.19 | -0.02 (-0.15%) | 2,583,491 |
| 23 Feb 2017 | CNY | 13.2 | 13.32 | 13.05 | 13.21 | 13.21 | -0.01 (-0.08%) | 4,419,856 |
| 22 Feb 2017 | CNY | 12.91 | 13.42 | 12.91 | 13.22 | 13.22 | +0.28 (+2.16%) | 6,860,293 |
| 21 Feb 2017 | CNY | 12.85 | 12.97 | 12.82 | 12.94 | 12.94 | +0.09 (+0.70%) | 2,895,236 |
| 20 Feb 2017 | CNY | 12.95 | 12.96 | 12.74 | 12.85 | 12.85 | -0.06 (-0.46%) | 3,286,601 |
| 17 Feb 2017 | CNY | 12.71 | 12.97 | 12.7 | 12.91 | 12.91 | +0.14 (+1.10%) | 3,246,035 |
| 16 Feb 2017 | CNY | 12.7 | 12.83 | 12.59 | 12.77 | 12.77 | +0.09 (+0.71%) | 2,552,404 |
| 15 Feb 2017 | CNY | 12.96 | 13.08 | 12.66 | 12.68 | 12.68 | -0.28 (-2.16%) | 4,304,769 |
| 14 Feb 2017 | CNY | 13.12 | 13.14 | 12.92 | 12.96 | 12.96 | -0.18 (-1.37%) | 2,712,316 |
| 13 Feb 2017 | CNY | 13.05 | 13.16 | 12.88 | 13.14 | 13.14 | +0.06 (+0.46%) | 3,839,601 |
| 10 Feb 2017 | CNY | 13.13 | 13.49 | 13.01 | 13.08 | 13.08 | -0.07 (-0.53%) | 4,345,464 |
| 9 Feb 2017 | CNY | 12.9 | 13.25 | 12.9 | 13.15 | 13.15 | +0.25 (+1.94%) | 5,217,206 |
| 8 Feb 2017 | CNY | 12.8 | 12.96 | 12.77 | 12.9 | 12.9 | +0.05 (+0.39%) | 2,582,586 |
| 7 Feb 2017 | CNY | 12.79 | 12.99 | 12.71 | 12.85 | 12.85 | +0.01 (+0.08%) | 2,675,727 |
| 6 Feb 2017 | CNY | 12.68 | 12.84 | 12.61 | 12.84 | 12.84 | +0.18 (+1.42%) | 2,052,111 |
| 3 Feb 2017 | CNY | 12.75 | 12.76 | 12.55 | 12.66 | 12.66 | -0.09 (-0.71%) | 1,586,201 |
| 26 Jan 2017 | CNY | 12.86 | 12.89 | 12.61 | 12.75 | 12.75 | -0.04 (-0.31%) | 2,124,295 |
| 25 Jan 2017 | CNY | 12.52 | 12.88 | 12.51 | 12.79 | 12.79 | +0.25 (+1.99%) | 3,271,399 |
| 24 Jan 2017 | CNY | 12.63 | 12.67 | 12.47 | 12.54 | 12.54 | -0.05 (-0.40%) | 2,130,700 |
| 23 Jan 2017 | CNY | 12.66 | 12.72 | 12.51 | 12.59 | 12.59 | +0.01 (+0.08%) | 2,826,516 |
| 20 Jan 2017 | CNY | 12.2 | 12.66 | 12.16 | 12.58 | 12.58 | +0.34 (+2.78%) | 3,418,504 |
| 19 Jan 2017 | CNY | 12.2 | 12.43 | 12.01 | 12.24 | 12.24 | -0.04 (-0.33%) | 2,399,485 |
| 18 Jan 2017 | CNY | 12.41 | 12.48 | 12.1 | 12.28 | 12.28 | -0.13 (-1.05%) | 2,656,772 |
| 17 Jan 2017 | CNY | 12.16 | 12.58 | 12.15 | 12.41 | 12.41 | +0.1 (+0.81%) | 4,686,707 |
| 16 Jan 2017 | CNY | 12.88 | 13 | 11.67 | 12.31 | 12.31 | -0.66 (-5.09%) | 9,074,685 |
