| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | CNY | 10.6711 | 10.7556 | 10.5778 | 10.7556 | 10.7556 | +0.196 (+1.85%) | 8,736,977 |
| 17 Mar 2017 | CNY | 10.5556 | 10.7556 | 10.5378 | 10.56 | 10.56 | +0.067 (+0.64%) | 9,040,401 |
| 16 Mar 2017 | CNY | 10.3689 | 10.5689 | 10.3689 | 10.4933 | 10.4933 | +0.12 (+1.16%) | 5,748,770 |
| 15 Mar 2017 | CNY | 10.5556 | 10.5689 | 10.3689 | 10.3733 | 10.3733 | -0.209 (-1.97%) | 6,531,711 |
| 14 Mar 2017 | CNY | 10.6667 | 10.6978 | 10.5111 | 10.5822 | 10.5822 | -0.076 (-0.71%) | 5,187,289 |
| 13 Mar 2017 | CNY | 10.6 | 10.6578 | 10.5156 | 10.6578 | 10.6578 | +0.116 (+1.10%) | 4,674,645 |
| 10 Mar 2017 | CNY | 10.5822 | 10.6178 | 10.4533 | 10.5422 | 10.5422 | -0.04 (-0.38%) | 5,511,557 |
| 9 Mar 2017 | CNY | 10.7644 | 10.7644 | 10.5333 | 10.5822 | 10.5822 | -0.218 (-2.02%) | 7,313,496 |
| 8 Mar 2017 | CNY | 10.8 | 10.92 | 10.7244 | 10.8 | 10.8 | 0.0 (0.0%) | 7,826,751 |
| 7 Mar 2017 | CNY | 10.7511 | 10.8533 | 10.7156 | 10.8 | 10.8 | +0.053 (+0.50%) | 6,311,898 |
| 6 Mar 2017 | CNY | 10.6622 | 10.8311 | 10.6578 | 10.7467 | 10.7467 | +0.076 (+0.71%) | 6,811,956 |
| 3 Mar 2017 | CNY | 10.4978 | 10.7067 | 10.4622 | 10.6711 | 10.6711 | +0.111 (+1.05%) | 6,886,077 |
| 2 Mar 2017 | CNY | 10.7644 | 10.8267 | 10.5422 | 10.56 | 10.56 | -0.191 (-1.78%) | 8,944,179 |
| 1 Mar 2017 | CNY | 10.7911 | 10.8889 | 10.6844 | 10.7511 | 10.7511 | -0.013 (-0.12%) | 7,530,437 |
| 28 Feb 2017 | CNY | 10.7556 | 10.84 | 10.6667 | 10.7644 | 10.7644 | -0.031 (-0.29%) | 6,784,038 |
| 27 Feb 2017 | CNY | 10.7822 | 10.9156 | 10.7467 | 10.7956 | 10.7956 | +0.04 (+0.37%) | 8,867,547 |
| 24 Feb 2017 | CNY | 10.7556 | 10.8622 | 10.68 | 10.7556 | 10.7556 | -0.031 (-0.29%) | 7,193,702 |
| 23 Feb 2017 | CNY | 11.04 | 11.0933 | 10.6578 | 10.7867 | 10.7867 | -0.28 (-2.53%) | 15,959,178 |
| 22 Feb 2017 | CNY | 11.1822 | 11.1956 | 10.9822 | 11.0667 | 11.0667 | -0.102 (-0.92%) | 12,583,498 |
| 21 Feb 2017 | CNY | 10.9689 | 11.1911 | 10.7511 | 11.1689 | 11.1689 | +0.231 (+2.11%) | 18,346,410 |
| 20 Feb 2017 | CNY | 10.9111 | 11.2933 | 10.7111 | 10.9378 | 10.9378 | -0.058 (-0.53%) | 17,318,045 |
| 17 Feb 2017 | CNY | 10.88 | 11.3289 | 10.88 | 10.9956 | 10.9956 | +0.173 (+1.60%) | 30,437,448 |
| 16 Feb 2017 | CNY | 10.6756 | 11.0578 | 10.5822 | 10.8222 | 10.8222 | +0.018 (+0.16%) | 17,461,521 |
| 15 Feb 2017 | CNY | 10.8222 | 11.0889 | 10.7822 | 10.8044 | 10.8044 | +0.102 (+0.95%) | 23,671,755 |
| 14 Feb 2017 | CNY | 11 | 11.0889 | 10.6889 | 10.7022 | 10.7022 | -0.302 (-2.75%) | 16,995,872 |
| 13 Feb 2017 | CNY | 10.8267 | 11.1778 | 10.8044 | 11.0044 | 11.0044 | -0.018 (-0.16%) | 14,622,851 |
| 10 Feb 2017 | CNY | 11.32 | 11.3289 | 11.0089 | 11.0222 | 11.0222 | -0.378 (-3.31%) | 27,902,515 |
| 9 Feb 2017 | CNY | 11.2711 | 11.4889 | 11.16 | 11.4 | 11.4 | +0.067 (+0.59%) | 31,700,918 |
| 8 Feb 2017 | CNY | 11.1422 | 11.4578 | 10.9689 | 11.3333 | 11.3333 | +0.08 (+0.71%) | 32,539,493 |
| 7 Feb 2017 | CNY | 11.2 | 11.5511 | 10.8444 | 11.2533 | 11.2533 | +0.031 (+0.28%) | 37,356,936 |
