| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2017 | CNY | 9.95 | 10.0563 | 9.8688 | 10 | 10 | +0.056 (+0.57%) | 17,767,299 |
| 15 Mar 2017 | CNY | 9.7125 | 9.9688 | 9.6875 | 9.9438 | 9.9438 | +0.231 (+2.38%) | 20,475,798 |
| 14 Mar 2017 | CNY | 9.6875 | 9.825 | 9.6875 | 9.7125 | 9.7125 | +0.006 (+0.06%) | 9,540,612 |
| 13 Mar 2017 | CNY | 9.6188 | 9.7313 | 9.5063 | 9.7063 | 9.7063 | +0.075 (+0.78%) | 9,524,155 |
| 10 Mar 2017 | CNY | 9.6563 | 9.7188 | 9.6063 | 9.6313 | 9.6313 | -0.031 (-0.32%) | 7,561,521 |
| 9 Mar 2017 | CNY | 9.7188 | 9.7813 | 9.6625 | 9.6625 | 9.6625 | -0.062 (-0.64%) | 10,298,016 |
| 8 Mar 2017 | CNY | 9.825 | 9.8313 | 9.6938 | 9.725 | 9.725 | -0.106 (-1.08%) | 11,341,072 |
| 7 Mar 2017 | CNY | 9.9688 | 9.9875 | 9.7438 | 9.8313 | 9.8313 | -0.125 (-1.26%) | 18,896,417 |
| 6 Mar 2017 | CNY | 9.925 | 10.0375 | 9.8813 | 9.9563 | 9.9563 | +0.05 (+0.50%) | 14,619,665 |
| 3 Mar 2017 | CNY | 9.7063 | 9.9188 | 9.6938 | 9.9063 | 9.9063 | +0.163 (+1.67%) | 11,764,632 |
| 2 Mar 2017 | CNY | 9.9375 | 9.975 | 9.7125 | 9.7438 | 9.7438 | -0.231 (-2.32%) | 12,790,492 |
| 1 Mar 2017 | CNY | 9.8188 | 10 | 9.7375 | 9.975 | 9.975 | +0.144 (+1.46%) | 12,839,476 |
| 28 Feb 2017 | CNY | 9.8188 | 9.925 | 9.7438 | 9.8313 | 9.8313 | +0.019 (+0.19%) | 11,834,625 |
| 27 Feb 2017 | CNY | 9.925 | 10.0875 | 9.8063 | 9.8125 | 9.8125 | -0.106 (-1.07%) | 21,585,078 |
| 24 Feb 2017 | CNY | 9.9438 | 9.975 | 9.8125 | 9.9188 | 9.9188 | -0.019 (-0.19%) | 17,092,939 |
| 23 Feb 2017 | CNY | 10.1063 | 10.1438 | 9.9125 | 9.9375 | 9.9375 | -0.163 (-1.61%) | 14,168,166 |
| 22 Feb 2017 | CNY | 10 | 10.1875 | 9.9375 | 10.1 | 10.1 | +0.069 (+0.68%) | 16,993,504 |
| 21 Feb 2017 | CNY | 9.8875 | 10.075 | 9.8875 | 10.0313 | 10.0313 | +0.05 (+0.50%) | 16,933,657 |
| 20 Feb 2017 | CNY | 9.7813 | 10.2188 | 9.7688 | 9.9813 | 9.9813 | +0.225 (+2.31%) | 39,406,217 |
| 17 Feb 2017 | CNY | 9.5 | 9.875 | 9.5 | 9.7563 | 9.7563 | +0.2 (+2.09%) | 18,423,566 |
| 16 Feb 2017 | CNY | 9.4375 | 9.7313 | 9.4188 | 9.5563 | 9.5563 | +0.05 (+0.53%) | 16,264,304 |
| 15 Feb 2017 | CNY | 9.75 | 9.975 | 9.4938 | 9.5063 | 9.5063 | -0.125 (-1.30%) | 21,377,326 |
| 14 Feb 2017 | CNY | 9.4875 | 9.6563 | 9.45 | 9.6313 | 9.6313 | +0.144 (+1.52%) | 14,944,395 |
| 13 Feb 2017 | CNY | 9.4063 | 9.5375 | 9.3938 | 9.4875 | 9.4875 | +0.069 (+0.73%) | 7,749,920 |
| 10 Feb 2017 | CNY | 9.4063 | 9.5 | 9.3438 | 9.4188 | 9.4188 | -0.037 (-0.40%) | 11,592,083 |
| 9 Feb 2017 | CNY | 9.2813 | 9.575 | 9.25 | 9.4563 | 9.4563 | +0.181 (+1.95%) | 18,495,240 |
| 8 Feb 2017 | CNY | 9.1938 | 9.2813 | 9.0813 | 9.275 | 9.275 | +0.081 (+0.88%) | 7,018,968 |
| 7 Feb 2017 | CNY | 9.1875 | 9.25 | 9.1125 | 9.1938 | 9.1938 | -0.031 (-0.34%) | 4,421,672 |
| 6 Feb 2017 | CNY | 9.0375 | 9.2688 | 9.0375 | 9.225 | 9.225 | +0.175 (+1.93%) | 6,027,651 |
| 3 Feb 2017 | CNY | 9.1625 | 9.1625 | 9 | 9.05 | 9.05 | -0.1 (-1.09%) | 3,111,846 |
