| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2017 | CNY | 13.6677 | 14.0808 | 13.6173 | 13.9347 | 13.9347 | +0.282 (+2.07%) | 22,556,224 |
| 7 Mar 2017 | CNY | 13.4964 | 13.6878 | 13.3604 | 13.6525 | 13.6525 | +0.171 (+1.27%) | 15,454,083 |
| 6 Mar 2017 | CNY | 13.0883 | 13.5014 | 13.0883 | 13.4813 | 13.4813 | +0.358 (+2.73%) | 13,552,277 |
| 3 Mar 2017 | CNY | 12.9976 | 13.2797 | 12.9573 | 13.1236 | 13.1236 | +0.015 (+0.12%) | 6,474,500 |
| 2 Mar 2017 | CNY | 13.3906 | 13.3956 | 13.053 | 13.1085 | 13.1085 | -0.217 (-1.63%) | 9,612,969 |
| 1 Mar 2017 | CNY | 13.2092 | 13.5266 | 13.1639 | 13.3251 | 13.3251 | +0.121 (+0.92%) | 12,269,572 |
| 28 Feb 2017 | CNY | 13.1941 | 13.2898 | 13.048 | 13.2042 | 13.2042 | +0.06 (+0.46%) | 6,363,841 |
| 27 Feb 2017 | CNY | 13.1488 | 13.4007 | 13.1236 | 13.1437 | 13.1437 | -0.096 (-0.72%) | 9,490,236 |
| 24 Feb 2017 | CNY | 13.1488 | 13.3251 | 13.1034 | 13.2394 | 13.2394 | 0.0 (0.0%) | 8,471,446 |
| 23 Feb 2017 | CNY | 13.0984 | 13.3855 | 12.8868 | 13.2394 | 13.2394 | +0.101 (+0.77%) | 12,453,250 |
| 22 Feb 2017 | CNY | 13.2394 | 13.3855 | 13.048 | 13.1387 | 13.1387 | -0.086 (-0.65%) | 8,325,061 |
| 21 Feb 2017 | CNY | 13.2394 | 13.4007 | 13.0883 | 13.2243 | 13.2243 | -0.111 (-0.83%) | 11,101,071 |
| 20 Feb 2017 | CNY | 13.2294 | 13.8541 | 13.2294 | 13.3352 | 13.3352 | +0.176 (+1.34%) | 15,610,783 |
| 17 Feb 2017 | CNY | 13.0732 | 13.3755 | 13.0077 | 13.1588 | 13.1588 | +0.262 (+2.03%) | 15,996,978 |
| 16 Feb 2017 | CNY | 12.7457 | 13.0228 | 12.7205 | 12.8969 | 12.8969 | +0.086 (+0.67%) | 7,686,305 |
| 15 Feb 2017 | CNY | 13.0279 | 13.2294 | 12.7508 | 12.8112 | 12.8112 | -0.257 (-1.97%) | 11,368,366 |
| 14 Feb 2017 | CNY | 13.0883 | 13.3352 | 12.9523 | 13.0682 | 13.0682 | -0.07 (-0.54%) | 10,660,805 |
| 13 Feb 2017 | CNY | 12.6047 | 13.2848 | 12.5996 | 13.1387 | 13.1387 | +0.433 (+3.41%) | 16,140,337 |
| 10 Feb 2017 | CNY | 13.048 | 13.1538 | 12.6954 | 12.7054 | 12.7054 | -0.514 (-3.89%) | 18,398,284 |
| 9 Feb 2017 | CNY | 13.3402 | 13.8087 | 13.1588 | 13.2193 | 13.2193 | +0.272 (+2.10%) | 34,500,589 |
| 8 Feb 2017 | CNY | 11.7684 | 12.9472 | 11.5971 | 12.9472 | 12.9472 | +1.179 (+10.02%) | 15,348,946 |
| 7 Feb 2017 | CNY | 11.6676 | 11.9296 | 11.6374 | 11.7684 | 11.7684 | +0.055 (+0.47%) | 7,856,690 |
| 6 Feb 2017 | CNY | 11.5064 | 11.7331 | 11.5064 | 11.713 | 11.713 | +0.207 (+1.80%) | 6,902,630 |
| 3 Feb 2017 | CNY | 11.5367 | 11.6223 | 11.4359 | 11.5064 | 11.5064 | -0.035 (-0.31%) | 4,382,895 |
| 26 Jan 2017 | CNY | 11.5014 | 11.5669 | 11.4661 | 11.5417 | 11.5417 | +0.06 (+0.53%) | 4,083,697 |
| 25 Jan 2017 | CNY | 11.3855 | 11.5568 | 11.3503 | 11.4812 | 11.4812 | +0.05 (+0.44%) | 4,723,876 |
| 24 Jan 2017 | CNY | 11.6676 | 11.7885 | 11.3855 | 11.4309 | 11.4309 | -0.257 (-2.20%) | 6,133,247 |
| 23 Jan 2017 | CNY | 11.4913 | 11.8289 | 11.4913 | 11.6878 | 11.6878 | +0.338 (+2.97%) | 10,619,091 |
| 20 Jan 2017 | CNY | 11.1286 | 11.4964 | 10.9825 | 11.3503 | 11.3503 | +0.232 (+2.08%) | 9,755,290 |
| 19 Jan 2017 | CNY | 10.9674 | 11.4107 | 10.8213 | 11.1185 | 11.1185 | +0.045 (+0.41%) | 7,901,380 |
