| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2017 | CNY | 12.185 | 12.55 | 12.15 | 12.24 | 12.24 | +0.015 (+0.12%) | 11,636,186 |
| 28 Mar 2017 | CNY | 12.225 | 12.3 | 12.135 | 12.225 | 12.225 | -0.04 (-0.33%) | 4,785,640 |
| 27 Mar 2017 | CNY | 12.275 | 12.33 | 12.095 | 12.265 | 12.265 | -0.025 (-0.20%) | 8,413,826 |
| 24 Mar 2017 | CNY | 12.195 | 12.38 | 12.12 | 12.29 | 12.29 | +0.01 (+0.08%) | 7,295,588 |
| 23 Mar 2017 | CNY | 12.46 | 12.535 | 12.095 | 12.28 | 12.28 | -0.175 (-1.41%) | 8,305,430 |
| 22 Mar 2017 | CNY | 12.18 | 12.535 | 12.115 | 12.455 | 12.455 | +0.19 (+1.55%) | 12,797,394 |
| 21 Mar 2017 | CNY | 12.16 | 12.325 | 12.065 | 12.265 | 12.265 | +0.045 (+0.37%) | 7,364,970 |
| 20 Mar 2017 | CNY | 12.19 | 12.25 | 12.085 | 12.22 | 12.22 | -0.015 (-0.12%) | 7,598,458 |
| 17 Mar 2017 | CNY | 12.355 | 12.525 | 12.225 | 12.235 | 12.235 | -0.185 (-1.49%) | 8,736,066 |
| 16 Mar 2017 | CNY | 12.255 | 12.59 | 12.21 | 12.42 | 12.42 | +0.115 (+0.93%) | 12,890,042 |
| 15 Mar 2017 | CNY | 12.455 | 12.9 | 12.305 | 12.305 | 12.305 | -0.25 (-1.99%) | 11,973,202 |
| 14 Mar 2017 | CNY | 12.28 | 12.6 | 12.215 | 12.555 | 12.555 | +0.09 (+0.72%) | 15,949,756 |
| 13 Mar 2017 | CNY | 12.84 | 13 | 12.385 | 12.465 | 12.465 | -0.17 (-1.35%) | 21,197,210 |
| 10 Mar 2017 | CNY | 12.8 | 12.99 | 12.555 | 12.635 | 12.635 | -0.665 (-5%) | 26,042,660 |
| 9 Mar 2017 | CNY | 14.055 | 14.2 | 12.63 | 13.3 | 13.3 | -0.735 (-5.24%) | 57,466,700 |
| 8 Mar 2017 | CNY | 12.835 | 14.035 | 12.765 | 14.035 | 14.035 | +1.275 (+9.99%) | 37,665,132 |
| 7 Mar 2017 | CNY | 12.295 | 12.77 | 12.295 | 12.76 | 12.76 | +0.415 (+3.36%) | 10,209,802 |
| 6 Mar 2017 | CNY | 11.995 | 12.46 | 11.95 | 12.345 | 12.345 | +0.345 (+2.88%) | 5,626,258 |
| 3 Mar 2017 | CNY | 11.905 | 12.14 | 11.79 | 12 | 12 | +0.095 (+0.80%) | 5,184,354 |
| 2 Mar 2017 | CNY | 11.89 | 11.98 | 11.865 | 11.905 | 11.905 | +0.015 (+0.13%) | 3,439,818 |
| 1 Mar 2017 | CNY | 11.865 | 11.93 | 11.865 | 11.89 | 11.89 | -0.025 (-0.21%) | 3,972,926 |
| 28 Feb 2017 | CNY | 11.87 | 11.975 | 11.815 | 11.915 | 11.915 | +0.065 (+0.55%) | 3,481,074 |
| 27 Feb 2017 | CNY | 12.135 | 12.135 | 11.8 | 11.85 | 11.85 | -0.055 (-0.46%) | 3,746,838 |
| 24 Feb 2017 | CNY | 12.055 | 12.075 | 11.755 | 11.905 | 11.905 | -0.03 (-0.25%) | 6,527,972 |
| 23 Feb 2017 | CNY | 12.235 | 12.24 | 11.89 | 11.935 | 11.935 | -0.265 (-2.17%) | 11,709,358 |
| 22 Feb 2017 | CNY | 11.78 | 12.75 | 11.78 | 12.2 | 12.2 | +0.48 (+4.10%) | 25,087,186 |
| 21 Feb 2017 | CNY | 11.6 | 11.9 | 11.575 | 11.72 | 11.72 | +0.045 (+0.39%) | 7,041,712 |
| 20 Feb 2017 | CNY | 11.325 | 11.75 | 11.31 | 11.675 | 11.675 | +0.125 (+1.08%) | 11,981,844 |
| 17 Feb 2017 | CNY | 11.72 | 11.925 | 11.55 | 11.55 | 11.55 | -0.17 (-1.45%) | 9,333,110 |
| 16 Feb 2017 | CNY | 11.4 | 11.745 | 11.38 | 11.72 | 11.72 | +0.315 (+2.76%) | 7,032,130 |
