| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2017 | CNY | 14.3778 | 14.55 | 14.2278 | 14.3556 | 14.3556 | +0.05 (+0.35%) | 10,876,156 |
| 8 Mar 2017 | CNY | 14.5333 | 14.6333 | 14.2389 | 14.3056 | 14.3056 | -0.228 (-1.57%) | 11,756,620 |
| 7 Mar 2017 | CNY | 14.4556 | 14.7056 | 14.2944 | 14.5333 | 14.5333 | +0.311 (+2.19%) | 18,213,571 |
| 6 Mar 2017 | CNY | 14.4333 | 15 | 14.1833 | 14.2222 | 14.2222 | -0.283 (-1.95%) | 25,206,595 |
| 3 Mar 2017 | CNY | 14.5889 | 14.7556 | 14.3611 | 14.5056 | 14.5056 | -0.078 (-0.53%) | 20,392,509 |
| 2 Mar 2017 | CNY | 14.2944 | 14.7611 | 14.2944 | 14.5833 | 14.5833 | +0.261 (+1.82%) | 22,397,526 |
| 1 Mar 2017 | CNY | 14.3056 | 14.7722 | 13.9056 | 14.3222 | 14.3222 | -0.006 (-0.04%) | 25,758,286 |
| 28 Feb 2017 | CNY | 14.3889 | 14.4333 | 13.8667 | 14.3278 | 14.3278 | +0.028 (+0.19%) | 28,189,252 |
| 27 Feb 2017 | CNY | 13.6389 | 14.6667 | 13.4333 | 14.3 | 14.3 | +0.939 (+7.03%) | 37,839,618 |
| 24 Feb 2017 | CNY | 13.0111 | 13.6056 | 12.8222 | 13.3611 | 13.3611 | +0.478 (+3.71%) | 24,794,145 |
| 23 Feb 2017 | CNY | 12.3722 | 12.9389 | 12.3722 | 12.8833 | 12.8833 | +0.672 (+5.50%) | 21,305,185 |
| 22 Feb 2017 | CNY | 12.2333 | 12.3333 | 12.1444 | 12.2111 | 12.2111 | -0.028 (-0.23%) | 5,776,394 |
| 21 Feb 2017 | CNY | 12.0556 | 12.3056 | 11.8167 | 12.2389 | 12.2389 | +0.183 (+1.52%) | 9,098,503 |
| 20 Feb 2017 | CNY | 12 | 12.5 | 11.8611 | 12.0556 | 12.0556 | -0.017 (-0.14%) | 9,963,072 |
| 17 Feb 2017 | CNY | 12.5556 | 12.5556 | 12.0556 | 12.0722 | 12.0722 | -0.511 (-4.06%) | 14,667,247 |
| 16 Feb 2017 | CNY | 13.3111 | 13.3111 | 12.3444 | 12.5833 | 12.5833 | -0.061 (-0.48%) | 24,860,428 |
| 8 Feb 2017 | CNY | 12.5667 | 12.6611 | 12.2778 | 12.6444 | 12.6444 | +0.078 (+0.62%) | 8,212,602 |
| 7 Feb 2017 | CNY | 12.6056 | 12.7611 | 12.4611 | 12.5667 | 12.5667 | +0.006 (+0.04%) | 6,017,070 |
| 6 Feb 2017 | CNY | 12.4167 | 12.6 | 12.4056 | 12.5611 | 12.5611 | +0.178 (+1.44%) | 4,896,932 |
| 3 Feb 2017 | CNY | 12.4222 | 12.4889 | 12.3333 | 12.3833 | 12.3833 | -0.044 (-0.36%) | 2,642,162 |
| 26 Jan 2017 | CNY | 12.3556 | 12.5 | 12.3444 | 12.4278 | 12.4278 | +0.083 (+0.68%) | 4,426,543 |
| 25 Jan 2017 | CNY | 12.2778 | 12.5 | 12.2222 | 12.3444 | 12.3444 | +0.061 (+0.50%) | 4,592,235 |
| 24 Jan 2017 | CNY | 12.3944 | 12.3944 | 12.25 | 12.2833 | 12.2833 | -0.117 (-0.94%) | 3,979,710 |
| 23 Jan 2017 | CNY | 12.2556 | 12.6111 | 12.2556 | 12.4 | 12.4 | +0.072 (+0.59%) | 8,704,285 |
| 20 Jan 2017 | CNY | 12.0056 | 12.3889 | 11.8389 | 12.3278 | 12.3278 | +0.428 (+3.59%) | 8,361,948 |
| 19 Jan 2017 | CNY | 11.8778 | 12.0833 | 11.7944 | 11.9 | 11.9 | -0.044 (-0.37%) | 3,200,347 |
| 18 Jan 2017 | CNY | 12.1111 | 12.1111 | 11.7333 | 11.9444 | 11.9444 | -0.283 (-2.32%) | 5,701,678 |
| 17 Jan 2017 | CNY | 11.9722 | 12.2333 | 11.3944 | 12.2278 | 12.2278 | +0.25 (+2.09%) | 10,692,459 |
| 16 Jan 2017 | CNY | 13.1667 | 13.25 | 11.8778 | 11.9778 | 11.9778 | -1.217 (-9.22%) | 13,477,764 |
| 13 Jan 2017 | CNY | 13.4444 | 13.6667 | 13.1722 | 13.1944 | 13.1944 | -0.233 (-1.74%) | 6,779,617 |
