| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2017 | CNY | 11 | 11.33 | 10.92 | 11.3 | 11.3 | +0.33 (+3.01%) | 11,017,100 |
| 10 Mar 2017 | CNY | 11.02 | 11.1 | 10.83 | 10.97 | 10.97 | -0.07 (-0.63%) | 7,314,898 |
| 9 Mar 2017 | CNY | 11.03 | 11.29 | 11 | 11.04 | 11.04 | +0.01 (+0.09%) | 8,697,150 |
| 8 Mar 2017 | CNY | 11.2 | 11.25 | 10.97 | 11.03 | 11.03 | -0.29 (-2.56%) | 10,399,266 |
| 7 Mar 2017 | CNY | 11.08 | 11.42 | 11 | 11.32 | 11.32 | +0.25 (+2.26%) | 18,363,340 |
| 6 Mar 2017 | CNY | 10.79 | 11.09 | 10.74 | 11.07 | 11.07 | +0.4 (+3.75%) | 12,060,930 |
| 3 Mar 2017 | CNY | 10.53 | 10.74 | 10.46 | 10.67 | 10.67 | +0.08 (+0.76%) | 5,428,796 |
| 2 Mar 2017 | CNY | 10.64 | 10.78 | 10.59 | 10.59 | 10.59 | -0.04 (-0.38%) | 7,478,109 |
| 1 Mar 2017 | CNY | 10.45 | 10.75 | 10.43 | 10.63 | 10.63 | +0.15 (+1.43%) | 11,220,155 |
| 28 Feb 2017 | CNY | 10.39 | 10.51 | 10.39 | 10.48 | 10.48 | +0.05 (+0.48%) | 5,356,544 |
| 27 Feb 2017 | CNY | 10.43 | 10.57 | 10.37 | 10.43 | 10.43 | -0.02 (-0.19%) | 8,443,424 |
| 24 Feb 2017 | CNY | 10.3 | 10.51 | 10.26 | 10.45 | 10.45 | +0.11 (+1.06%) | 8,228,945 |
| 23 Feb 2017 | CNY | 10.3 | 10.35 | 10.25 | 10.34 | 10.34 | 0.0 (0.0%) | 4,838,266 |
| 22 Feb 2017 | CNY | 10.4 | 10.43 | 10.27 | 10.34 | 10.34 | -0.04 (-0.39%) | 7,147,602 |
| 21 Feb 2017 | CNY | 10.37 | 10.46 | 10.23 | 10.38 | 10.38 | +0.03 (+0.29%) | 11,117,488 |
| 20 Feb 2017 | CNY | 10.01 | 10.47 | 10 | 10.35 | 10.35 | +0.31 (+3.09%) | 10,550,069 |
| 17 Feb 2017 | CNY | 10.2 | 10.25 | 10.01 | 10.04 | 10.04 | -0.04 (-0.40%) | 4,489,130 |
| 16 Feb 2017 | CNY | 10.12 | 10.16 | 10.06 | 10.08 | 10.08 | -0.07 (-0.69%) | 4,570,197 |
| 15 Feb 2017 | CNY | 10.27 | 10.31 | 10.11 | 10.15 | 10.15 | -0.13 (-1.26%) | 6,698,025 |
| 14 Feb 2017 | CNY | 10.2 | 10.35 | 10.1 | 10.28 | 10.28 | +0.06 (+0.59%) | 6,761,778 |
| 13 Feb 2017 | CNY | 10.16 | 10.27 | 10.15 | 10.22 | 10.22 | +0.02 (+0.20%) | 4,690,432 |
| 10 Feb 2017 | CNY | 10.22 | 10.22 | 10.13 | 10.2 | 10.2 | 0.0 (0.0%) | 3,810,591 |
| 9 Feb 2017 | CNY | 10.18 | 10.24 | 10.14 | 10.2 | 10.2 | +0.02 (+0.20%) | 5,130,324 |
| 8 Feb 2017 | CNY | 10.13 | 10.2 | 10.01 | 10.18 | 10.18 | +0.04 (+0.39%) | 4,847,069 |
| 7 Feb 2017 | CNY | 10.1 | 10.24 | 10.03 | 10.14 | 10.14 | 0.0 (0.0%) | 4,685,107 |
| 6 Feb 2017 | CNY | 9.93 | 10.17 | 9.92 | 10.14 | 10.14 | +0.2 (+2.01%) | 4,819,027 |
| 3 Feb 2017 | CNY | 10.05 | 10.1 | 9.9 | 9.94 | 9.94 | -0.16 (-1.58%) | 3,367,880 |
| 26 Jan 2017 | CNY | 9.93 | 10.16 | 9.93 | 10.1 | 10.1 | +0.17 (+1.71%) | 4,767,206 |
| 25 Jan 2017 | CNY | 9.8 | 9.97 | 9.8 | 9.93 | 9.93 | +0.09 (+0.91%) | 2,846,469 |
| 24 Jan 2017 | CNY | 9.96 | 9.98 | 9.81 | 9.84 | 9.84 | -0.14 (-1.40%) | 3,850,275 |
