| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2017 | CNY | 9.51 | 9.6 | 9.41 | 9.59 | 9.59 | +0.03 (+0.31%) | 3,437,161 |
| 27 Mar 2017 | CNY | 9.47 | 9.63 | 9.38 | 9.56 | 9.56 | +0.09 (+0.95%) | 3,523,560 |
| 24 Mar 2017 | CNY | 9.48 | 9.5 | 9.37 | 9.47 | 9.47 | -0.02 (-0.21%) | 2,648,471 |
| 23 Mar 2017 | CNY | 9.44 | 9.52 | 9.38 | 9.49 | 9.49 | +0.08 (+0.85%) | 2,648,661 |
| 22 Mar 2017 | CNY | 9.45 | 9.52 | 9.37 | 9.41 | 9.41 | -0.12 (-1.26%) | 3,247,747 |
| 21 Mar 2017 | CNY | 9.51 | 9.53 | 9.42 | 9.53 | 9.53 | +0.09 (+0.95%) | 2,331,582 |
| 20 Mar 2017 | CNY | 9.4 | 9.54 | 9.4 | 9.44 | 9.44 | -0.02 (-0.21%) | 4,882,767 |
| 17 Mar 2017 | CNY | 9.73 | 9.77 | 9.35 | 9.46 | 9.46 | -0.25 (-2.57%) | 7,592,217 |
| 16 Mar 2017 | CNY | 10.32 | 10.32 | 9.65 | 9.71 | 9.71 | +0.14 (+1.46%) | 7,907,144 |
| 15 Mar 2017 | CNY | 9.63 | 9.66 | 9.54 | 9.57 | 9.57 | -0.06 (-0.62%) | 1,747,260 |
| 14 Mar 2017 | CNY | 9.65 | 9.73 | 9.6 | 9.63 | 9.63 | -0.01 (-0.10%) | 2,395,284 |
| 13 Mar 2017 | CNY | 9.7 | 9.7 | 9.61 | 9.64 | 9.64 | -0.07 (-0.72%) | 3,334,145 |
| 10 Mar 2017 | CNY | 9.77 | 9.81 | 9.66 | 9.71 | 9.71 | -0.08 (-0.82%) | 3,293,052 |
| 9 Mar 2017 | CNY | 9.81 | 9.84 | 9.67 | 9.79 | 9.79 | -0.03 (-0.31%) | 4,273,469 |
| 8 Mar 2017 | CNY | 9.85 | 9.87 | 9.75 | 9.82 | 9.82 | +0.01 (+0.10%) | 4,844,381 |
| 7 Mar 2017 | CNY | 9.88 | 9.93 | 9.79 | 9.81 | 9.81 | -0.04 (-0.41%) | 4,038,959 |
| 6 Mar 2017 | CNY | 9.73 | 9.89 | 9.66 | 9.85 | 9.85 | +0.2 (+2.07%) | 6,794,318 |
| 3 Mar 2017 | CNY | 9.6 | 9.65 | 9.47 | 9.65 | 9.65 | +0.13 (+1.37%) | 3,208,940 |
| 2 Mar 2017 | CNY | 9.72 | 9.72 | 9.49 | 9.52 | 9.52 | -0.09 (-0.94%) | 6,643,522 |
| 1 Mar 2017 | CNY | 9.62 | 9.78 | 9.56 | 9.61 | 9.61 | 0.0 (0.0%) | 5,795,923 |
| 28 Feb 2017 | CNY | 9.74 | 9.78 | 9.58 | 9.61 | 9.61 | -0.07 (-0.72%) | 4,645,441 |
| 27 Feb 2017 | CNY | 9.81 | 9.9 | 9.67 | 9.68 | 9.68 | -0.12 (-1.22%) | 6,072,599 |
| 24 Feb 2017 | CNY | 9.95 | 9.95 | 9.74 | 9.8 | 9.8 | -0.1 (-1.01%) | 4,724,251 |
| 23 Feb 2017 | CNY | 9.82 | 9.96 | 9.75 | 9.9 | 9.9 | +0.08 (+0.81%) | 3,193,203 |
| 22 Feb 2017 | CNY | 9.89 | 9.94 | 9.78 | 9.82 | 9.82 | -0.07 (-0.71%) | 2,974,781 |
| 21 Feb 2017 | CNY | 9.84 | 9.98 | 9.76 | 9.89 | 9.89 | +0.05 (+0.51%) | 4,389,323 |
| 20 Feb 2017 | CNY | 9.81 | 9.91 | 9.75 | 9.84 | 9.84 | +0.01 (+0.10%) | 3,263,801 |
| 17 Feb 2017 | CNY | 9.9 | 9.99 | 9.78 | 9.83 | 9.83 | 0.0 (0.0%) | 4,576,499 |
| 16 Feb 2017 | CNY | 10.12 | 10.22 | 9.81 | 9.83 | 9.83 | -0.33 (-3.25%) | 7,002,308 |
| 15 Feb 2017 | CNY | 10.34 | 10.4 | 10.08 | 10.16 | 10.16 | -0.19 (-1.84%) | 2,727,922 |
