| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2017 | CNY | 13.5905 | 14.0264 | 13.5431 | 13.856 | 13.856 | +0.318 (+2.35%) | 6,391,450 |
| 28 Feb 2017 | CNY | 13.4288 | 13.6239 | 13.4288 | 13.5378 | 13.5378 | +0.053 (+0.39%) | 2,051,863 |
| 27 Feb 2017 | CNY | 13.5694 | 13.6855 | 13.4745 | 13.4851 | 13.4851 | -0.25 (-1.82%) | 2,918,530 |
| 24 Feb 2017 | CNY | 13.7171 | 13.8472 | 13.6187 | 13.7347 | 13.7347 | +0.06 (+0.44%) | 2,786,607 |
| 23 Feb 2017 | CNY | 13.7452 | 14.044 | 13.6257 | 13.6749 | 13.6749 | -0.07 (-0.51%) | 6,260,426 |
| 22 Feb 2017 | CNY | 13.5308 | 13.7452 | 13.5308 | 13.7452 | 13.7452 | +0.149 (+1.10%) | 2,770,951 |
| 21 Feb 2017 | CNY | 13.2144 | 13.7874 | 13.2144 | 13.5958 | 13.5958 | +0.429 (+3.26%) | 3,438,528 |
| 20 Feb 2017 | CNY | 12.9947 | 13.1757 | 12.833 | 13.1669 | 13.1669 | +0.165 (+1.27%) | 1,935,939 |
| 17 Feb 2017 | CNY | 13.3357 | 13.3409 | 12.9595 | 13.0017 | 13.0017 | -0.286 (-2.16%) | 2,556,181 |
| 16 Feb 2017 | CNY | 13.2988 | 13.3779 | 13.239 | 13.2882 | 13.2882 | -0.06 (-0.45%) | 1,927,331 |
| 15 Feb 2017 | CNY | 13.4816 | 13.5062 | 13.29 | 13.348 | 13.348 | -0.105 (-0.78%) | 2,820,083 |
| 14 Feb 2017 | CNY | 13.4113 | 13.4956 | 13.3585 | 13.4534 | 13.4534 | +0.039 (+0.29%) | 1,784,252 |
| 13 Feb 2017 | CNY | 13.2671 | 13.4974 | 13.2267 | 13.4148 | 13.4148 | +0.162 (+1.22%) | 2,219,696 |
| 10 Feb 2017 | CNY | 13.3585 | 13.3585 | 13.2003 | 13.2531 | 13.2531 | -0.088 (-0.66%) | 2,730,927 |
| 9 Feb 2017 | CNY | 13.239 | 13.3831 | 13.239 | 13.3409 | 13.3409 | +0.079 (+0.60%) | 3,297,383 |
| 8 Feb 2017 | CNY | 13.1318 | 13.2882 | 13.0158 | 13.2618 | 13.2618 | +0.061 (+0.47%) | 2,326,927 |
| 7 Feb 2017 | CNY | 13.3392 | 13.3585 | 13.1564 | 13.2003 | 13.2003 | -0.137 (-1.03%) | 2,042,453 |
| 6 Feb 2017 | CNY | 13.1458 | 13.3568 | 13.0949 | 13.3374 | 13.3374 | +0.227 (+1.73%) | 2,550,617 |
| 3 Feb 2017 | CNY | 13.2689 | 13.3128 | 13.0439 | 13.1107 | 13.1107 | -0.09 (-0.68%) | 1,758,901 |
| 26 Jan 2017 | CNY | 13.0878 | 13.2865 | 13.0878 | 13.2003 | 13.2003 | +0.109 (+0.83%) | 1,944,387 |
| 25 Jan 2017 | CNY | 12.8523 | 13.13 | 12.7978 | 13.0914 | 13.0914 | +0.239 (+1.86%) | 2,028,122 |
| 24 Jan 2017 | CNY | 13.1458 | 13.1458 | 12.8453 | 12.8523 | 12.8523 | -0.293 (-2.23%) | 1,924,748 |
| 23 Jan 2017 | CNY | 13.0105 | 13.2337 | 13.0105 | 13.1458 | 13.1458 | +0.135 (+1.04%) | 2,393,816 |
| 20 Jan 2017 | CNY | 12.6045 | 13.1177 | 12.6045 | 13.0105 | 13.0105 | +0.267 (+2.10%) | 2,688,320 |
| 19 Jan 2017 | CNY | 12.724 | 12.9683 | 12.4885 | 12.7433 | 12.7433 | -0.018 (-0.14%) | 1,929,391 |
| 18 Jan 2017 | CNY | 12.9964 | 13.0667 | 12.7609 | 12.7609 | 12.7609 | -0.311 (-2.38%) | 2,261,523 |
| 17 Jan 2017 | CNY | 12.7539 | 13.2531 | 12.4814 | 13.072 | 13.072 | +0.306 (+2.40%) | 3,500,415 |
| 16 Jan 2017 | CNY | 13.4991 | 13.5378 | 12.325 | 12.7662 | 12.7662 | -0.772 (-5.70%) | 3,826,592 |
| 13 Jan 2017 | CNY | 14.0598 | 14.0598 | 13.4728 | 13.5378 | 13.5378 | -0.511 (-3.64%) | 4,189,464 |
| 12 Jan 2017 | CNY | 14.0264 | 14.2339 | 14.0264 | 14.0493 | 14.0493 | +0.023 (+0.16%) | 2,234,738 |
