| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2017 | CNY | 10.5911 | 10.7 | 10.4022 | 10.4222 | 10.4222 | -0.18 (-1.70%) | 3,481,555 |
| 16 Mar 2017 | CNY | 10.4089 | 10.6489 | 10.36 | 10.6022 | 10.6022 | +0.193 (+1.86%) | 4,169,106 |
| 15 Mar 2017 | CNY | 10.2244 | 10.5222 | 10.2244 | 10.4089 | 10.4089 | +0.187 (+1.83%) | 4,234,689 |
| 14 Mar 2017 | CNY | 10.2222 | 10.32 | 10.1822 | 10.2222 | 10.2222 | -0.027 (-0.26%) | 3,778,632 |
| 13 Mar 2017 | CNY | 9.9044 | 10.3556 | 9.9044 | 10.2489 | 10.2489 | +0.28 (+2.81%) | 4,294,395 |
| 10 Mar 2017 | CNY | 9.9889 | 10.1044 | 9.8622 | 9.9689 | 9.9689 | -0.004 (-0.04%) | 2,230,663 |
| 9 Mar 2017 | CNY | 9.9556 | 10.02 | 9.8444 | 9.9733 | 9.9733 | +0.047 (+0.47%) | 1,881,508 |
| 8 Mar 2017 | CNY | 10.0356 | 10.0711 | 9.8711 | 9.9267 | 9.9267 | -0.098 (-0.97%) | 1,859,251 |
| 7 Mar 2017 | CNY | 10.1022 | 10.1533 | 9.9067 | 10.0244 | 10.0244 | -0.071 (-0.71%) | 2,313,841 |
| 6 Mar 2017 | CNY | 10.1778 | 10.2 | 9.9667 | 10.0956 | 10.0956 | +0.004 (+0.04%) | 4,083,282 |
| 3 Mar 2017 | CNY | 10 | 10.2133 | 9.84 | 10.0911 | 10.0911 | +0.058 (+0.58%) | 2,513,263 |
| 2 Mar 2017 | CNY | 9.9844 | 10.1511 | 9.8556 | 10.0333 | 10.0333 | +0.122 (+1.23%) | 3,875,134 |
| 1 Mar 2017 | CNY | 9.7756 | 10 | 9.7267 | 9.9111 | 9.9111 | +0.133 (+1.36%) | 2,725,002 |
| 28 Feb 2017 | CNY | 9.7867 | 9.8222 | 9.6333 | 9.7778 | 9.7778 | -0.009 (-0.09%) | 1,724,166 |
| 27 Feb 2017 | CNY | 9.8933 | 10.0444 | 9.6956 | 9.7867 | 9.7867 | -0.058 (-0.59%) | 2,249,307 |
| 24 Feb 2017 | CNY | 9.7222 | 9.9111 | 9.6778 | 9.8444 | 9.8444 | +0.122 (+1.26%) | 3,137,998 |
| 23 Feb 2017 | CNY | 9.4444 | 10.0511 | 9.3778 | 9.7222 | 9.7222 | +0.284 (+3.01%) | 4,147,483 |
| 22 Feb 2017 | CNY | 9.3111 | 9.5022 | 9.3111 | 9.4378 | 9.4378 | +0.069 (+0.74%) | 2,565,067 |
| 21 Feb 2017 | CNY | 9.2667 | 9.5111 | 9.2089 | 9.3689 | 9.3689 | +0.102 (+1.10%) | 2,568,546 |
| 20 Feb 2017 | CNY | 9.4 | 9.4 | 9.1556 | 9.2667 | 9.2667 | -0.069 (-0.74%) | 2,347,951 |
| 17 Feb 2017 | CNY | 9.5822 | 9.6467 | 9.2933 | 9.3356 | 9.3356 | -0.2 (-2.10%) | 1,785,438 |
| 16 Feb 2017 | CNY | 9.5556 | 9.6289 | 9.4533 | 9.5356 | 9.5356 | +0.027 (+0.28%) | 2,063,907 |
| 15 Feb 2017 | CNY | 9.4578 | 9.6089 | 9.3822 | 9.5089 | 9.5089 | +0.098 (+1.04%) | 2,309,544 |
| 14 Feb 2017 | CNY | 9.56 | 9.56 | 9.3356 | 9.4111 | 9.4111 | -0.165 (-1.72%) | 2,501,383 |
| 13 Feb 2017 | CNY | 9.5556 | 9.6622 | 9.4356 | 9.5756 | 9.5756 | 0.0 (0.0%) | 2,195,158 |
| 10 Feb 2017 | CNY | 9.8489 | 9.8511 | 9.5733 | 9.5756 | 9.5756 | -0.267 (-2.71%) | 2,579,688 |
| 9 Feb 2017 | CNY | 9.9289 | 9.9689 | 9.7756 | 9.8422 | 9.8422 | +0.202 (+2.10%) | 3,732,264 |
| 8 Feb 2017 | CNY | 9.4622 | 9.6822 | 9.4 | 9.64 | 9.64 | +0.076 (+0.79%) | 2,667,483 |
| 7 Feb 2017 | CNY | 9.7622 | 9.7644 | 9.5111 | 9.5644 | 9.5644 | -0.187 (-1.91%) | 3,511,314 |
| 6 Feb 2017 | CNY | 9.32 | 9.9289 | 9.1756 | 9.7511 | 9.7511 | +0.716 (+7.92%) | 5,312,205 |
