| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | CNY | 11 | 11.1 | 10.9154 | 11.0539 | 11.0539 | +0.123 (+1.13%) | 3,010,269 |
| 17 Mar 2017 | CNY | 10.9385 | 11.0385 | 10.8308 | 10.9308 | 10.9308 | 0.0 (0.0%) | 3,153,099 |
| 16 Mar 2017 | CNY | 10.8923 | 10.9769 | 10.8231 | 10.9308 | 10.9308 | +0.108 (+1.00%) | 3,183,616 |
| 15 Mar 2017 | CNY | 10.8923 | 10.9385 | 10.7769 | 10.8231 | 10.8231 | -0.077 (-0.71%) | 3,151,470 |
| 14 Mar 2017 | CNY | 11.0769 | 11.1154 | 10.9 | 10.9 | 10.9 | -0.169 (-1.53%) | 3,681,597 |
| 13 Mar 2017 | CNY | 11.0077 | 11.1 | 10.9308 | 11.0692 | 11.0692 | +0.023 (+0.21%) | 2,482,053 |
| 10 Mar 2017 | CNY | 11.0308 | 11.3077 | 11 | 11.0462 | 11.0462 | -0.038 (-0.35%) | 3,124,795 |
| 9 Mar 2017 | CNY | 11.1846 | 11.2077 | 10.9923 | 11.0846 | 11.0846 | -0.139 (-1.23%) | 4,569,731 |
| 8 Mar 2017 | CNY | 11.3077 | 11.3385 | 11.1692 | 11.2231 | 11.2231 | -0.046 (-0.41%) | 3,458,000 |
| 7 Mar 2017 | CNY | 11.2539 | 11.3077 | 11.1462 | 11.2692 | 11.2692 | +0.015 (+0.14%) | 4,320,888 |
| 6 Mar 2017 | CNY | 11.1385 | 11.2615 | 11.0769 | 11.2539 | 11.2539 | +0.085 (+0.76%) | 4,429,933 |
| 3 Mar 2017 | CNY | 11.0923 | 11.2231 | 11.0231 | 11.1692 | 11.1692 | +0.077 (+0.69%) | 4,331,213 |
| 2 Mar 2017 | CNY | 11.0692 | 11.2308 | 11.0308 | 11.0923 | 11.0923 | -0.008 (-0.07%) | 3,122,506 |
| 1 Mar 2017 | CNY | 10.9923 | 11.2308 | 10.9769 | 11.1 | 11.1 | +0.046 (+0.42%) | 5,662,059 |
| 28 Feb 2017 | CNY | 11.0077 | 11.0692 | 10.8923 | 11.0539 | 11.0539 | +0.054 (+0.49%) | 3,557,752 |
| 27 Feb 2017 | CNY | 11.2154 | 11.2154 | 11 | 11 | 11 | -0.092 (-0.83%) | 2,830,318 |
| 24 Feb 2017 | CNY | 11.1 | 11.1846 | 11.0308 | 11.0923 | 11.0923 | +0.008 (+0.07%) | 2,884,913 |
| 23 Feb 2017 | CNY | 11.2308 | 11.2308 | 11.0385 | 11.0846 | 11.0846 | -0.123 (-1.10%) | 3,406,747 |
| 22 Feb 2017 | CNY | 11.1539 | 11.3077 | 11.0769 | 11.2077 | 11.2077 | +0.092 (+0.83%) | 4,587,112 |
| 21 Feb 2017 | CNY | 11.1462 | 11.1462 | 11.0385 | 11.1154 | 11.1154 | +0.015 (+0.14%) | 3,462,252 |
| 20 Feb 2017 | CNY | 11.0769 | 11.1385 | 10.9462 | 11.1 | 11.1 | -0.038 (-0.35%) | 3,396,463 |
| 17 Feb 2017 | CNY | 11.2692 | 11.3077 | 11.1154 | 11.1385 | 11.1385 | 0.0 (0.0%) | 4,564,233 |
| 16 Feb 2017 | CNY | 11.3308 | 11.3308 | 11.0846 | 11.1385 | 11.1385 | -0.046 (-0.41%) | 3,898,584 |
| 15 Feb 2017 | CNY | 11.2154 | 11.3846 | 11.1615 | 11.1846 | 11.1846 | -0.1 (-0.89%) | 5,320,365 |
| 14 Feb 2017 | CNY | 11.1923 | 11.4154 | 11.1308 | 11.2846 | 11.2846 | +0.008 (+0.07%) | 5,952,794 |
| 13 Feb 2017 | CNY | 10.9231 | 11.3769 | 10.8231 | 11.2769 | 11.2769 | +0.323 (+2.95%) | 7,345,938 |
| 10 Feb 2017 | CNY | 11.0462 | 11.0923 | 10.9308 | 10.9539 | 10.9539 | -0.092 (-0.84%) | 3,470,032 |
| 9 Feb 2017 | CNY | 11 | 11.1308 | 11 | 11.0462 | 11.0462 | -0.008 (-0.07%) | 3,433,788 |
| 8 Feb 2017 | CNY | 10.9539 | 11.0615 | 10.8846 | 11.0539 | 11.0539 | +0.123 (+1.13%) | 3,613,949 |
| 7 Feb 2017 | CNY | 10.9615 | 11.0308 | 10.8769 | 10.9308 | 10.9308 | -0.069 (-0.63%) | 2,935,119 |
