| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | CNY | 12.3947 | 12.5714 | 12.165 | 12.567 | 12.567 | +0.164 (+1.32%) | 3,513,047 |
| 17 Mar 2017 | CNY | 12.2798 | 12.536 | 12.1827 | 12.4035 | 12.4035 | +0.168 (+1.37%) | 3,650,686 |
| 16 Mar 2017 | CNY | 12.1473 | 12.3108 | 12.1252 | 12.2357 | 12.2357 | +0.088 (+0.73%) | 3,052,362 |
| 15 Mar 2017 | CNY | 12.2754 | 12.2975 | 12.0148 | 12.1473 | 12.1473 | -0.057 (-0.47%) | 1,556,486 |
| 14 Mar 2017 | CNY | 12.2489 | 12.3682 | 12.1473 | 12.2047 | 12.2047 | 0.0 (0.0%) | 1,554,971 |
| 13 Mar 2017 | CNY | 12.2798 | 12.2798 | 11.9441 | 12.2047 | 12.2047 | -0.004 (-0.04%) | 1,928,162 |
| 10 Mar 2017 | CNY | 12.3682 | 12.5272 | 12.1871 | 12.2092 | 12.2092 | -0.181 (-1.46%) | 2,156,177 |
| 9 Mar 2017 | CNY | 12.3063 | 12.5007 | 12.3063 | 12.3903 | 12.3903 | +0.058 (+0.47%) | 3,134,423 |
| 8 Mar 2017 | CNY | 12.2224 | 12.4565 | 12.2003 | 12.3328 | 12.3328 | +0.057 (+0.47%) | 3,251,003 |
| 7 Mar 2017 | CNY | 12.4124 | 12.4124 | 12.2401 | 12.2754 | 12.2754 | -0.062 (-0.50%) | 2,186,547 |
| 6 Mar 2017 | CNY | 12.0811 | 12.3638 | 12.0236 | 12.3373 | 12.3373 | +0.247 (+2.05%) | 3,077,740 |
| 3 Mar 2017 | CNY | 12.0104 | 12.165 | 11.8911 | 12.0899 | 12.0899 | +0.057 (+0.48%) | 1,751,594 |
| 2 Mar 2017 | CNY | 12.0899 | 12.1738 | 11.9839 | 12.0325 | 12.0325 | -0.057 (-0.47%) | 1,700,797 |
| 1 Mar 2017 | CNY | 12.1517 | 12.2224 | 11.8867 | 12.0899 | 12.0899 | -0.137 (-1.12%) | 3,192,077 |
| 28 Feb 2017 | CNY | 12.3461 | 12.4477 | 12.1473 | 12.2268 | 12.2268 | -0.247 (-1.98%) | 3,422,897 |
| 27 Feb 2017 | CNY | 12.1606 | 13.2516 | 12.1606 | 12.4742 | 12.4742 | +0.088 (+0.71%) | 4,624,861 |
| 24 Feb 2017 | CNY | 12.0899 | 12.4124 | 12.0457 | 12.3858 | 12.3858 | +0.261 (+2.15%) | 3,794,492 |
| 23 Feb 2017 | CNY | 12.0281 | 12.1252 | 11.7277 | 12.1252 | 12.1252 | +0.128 (+1.07%) | 3,348,588 |
| 22 Feb 2017 | CNY | 12.1031 | 12.1606 | 11.8381 | 11.9971 | 11.9971 | -0.088 (-0.73%) | 3,073,875 |
| 21 Feb 2017 | CNY | 11.8911 | 12.1429 | 11.7763 | 12.0855 | 12.0855 | +0.194 (+1.63%) | 2,519,554 |
| 20 Feb 2017 | CNY | 12.0148 | 12.1164 | 11.6835 | 11.8911 | 11.8911 | -0.247 (-2.04%) | 2,485,123 |
| 17 Feb 2017 | CNY | 12.2798 | 12.4919 | 12.0766 | 12.1385 | 12.1385 | -0.137 (-1.12%) | 2,075,289 |
| 16 Feb 2017 | CNY | 12.0236 | 12.2931 | 11.9839 | 12.2754 | 12.2754 | +0.212 (+1.76%) | 2,161,903 |
| 15 Feb 2017 | CNY | 12.2268 | 12.4124 | 12.0457 | 12.0634 | 12.0634 | -0.128 (-1.05%) | 2,746,397 |
| 14 Feb 2017 | CNY | 12.2489 | 12.2489 | 12.0987 | 12.1915 | 12.1915 | -0.018 (-0.14%) | 2,455,011 |
| 13 Feb 2017 | CNY | 12.3726 | 12.43 | 12.0722 | 12.2092 | 12.2092 | -0.19 (-1.53%) | 4,218,063 |
| 10 Feb 2017 | CNY | 12.4477 | 12.5405 | 12.3726 | 12.3991 | 12.3991 | -0.049 (-0.39%) | 1,857,860 |
| 9 Feb 2017 | CNY | 12.5007 | 12.7436 | 12.4079 | 12.4477 | 12.4477 | +0.057 (+0.46%) | 2,780,787 |
| 8 Feb 2017 | CNY | 12.2357 | 12.4124 | 12.1031 | 12.3903 | 12.3903 | +0.111 (+0.90%) | 1,472,689 |
| 7 Feb 2017 | CNY | 12.4344 | 12.4698 | 12.218 | 12.2798 | 12.2798 | -0.088 (-0.71%) | 1,309,626 |
