| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2017 | CNY | 10.65 | 10.7 | 10.58 | 10.68 | 10.68 | +0.02 (+0.19%) | 3,742,772 |
| 2 Mar 2017 | CNY | 10.79 | 10.85 | 10.63 | 10.66 | 10.66 | -0.15 (-1.39%) | 5,291,567 |
| 1 Mar 2017 | CNY | 10.81 | 10.93 | 10.77 | 10.81 | 10.81 | -0.05 (-0.46%) | 5,679,463 |
| 28 Feb 2017 | CNY | 10.86 | 10.88 | 10.75 | 10.86 | 10.86 | +0.04 (+0.37%) | 4,717,777 |
| 27 Feb 2017 | CNY | 10.77 | 10.96 | 10.77 | 10.82 | 10.82 | +0.01 (+0.09%) | 7,123,778 |
| 24 Feb 2017 | CNY | 10.84 | 10.9 | 10.75 | 10.81 | 10.81 | -0.06 (-0.55%) | 4,813,498 |
| 23 Feb 2017 | CNY | 10.85 | 10.97 | 10.78 | 10.87 | 10.87 | +0.02 (+0.18%) | 8,633,108 |
| 22 Feb 2017 | CNY | 10.7 | 10.88 | 10.61 | 10.85 | 10.85 | +0.1 (+0.93%) | 9,448,063 |
| 21 Feb 2017 | CNY | 10.73 | 10.77 | 10.65 | 10.75 | 10.75 | +0.03 (+0.28%) | 5,502,858 |
| 20 Feb 2017 | CNY | 10.51 | 10.73 | 10.51 | 10.72 | 10.72 | +0.22 (+2.10%) | 6,423,477 |
| 17 Feb 2017 | CNY | 10.6 | 10.62 | 10.48 | 10.5 | 10.5 | -0.12 (-1.13%) | 4,408,622 |
| 16 Feb 2017 | CNY | 10.5 | 10.62 | 10.48 | 10.62 | 10.62 | +0.13 (+1.24%) | 4,080,540 |
| 15 Feb 2017 | CNY | 10.56 | 10.64 | 10.47 | 10.49 | 10.49 | -0.07 (-0.66%) | 4,361,633 |
| 14 Feb 2017 | CNY | 10.58 | 10.62 | 10.53 | 10.56 | 10.56 | -0.02 (-0.19%) | 3,519,580 |
| 13 Feb 2017 | CNY | 10.46 | 10.58 | 10.46 | 10.58 | 10.58 | +0.08 (+0.76%) | 3,955,732 |
| 10 Feb 2017 | CNY | 10.52 | 10.55 | 10.43 | 10.5 | 10.5 | -0.02 (-0.19%) | 4,597,076 |
| 9 Feb 2017 | CNY | 10.43 | 10.56 | 10.4 | 10.52 | 10.52 | +0.12 (+1.15%) | 4,535,861 |
| 8 Feb 2017 | CNY | 10.36 | 10.41 | 10.32 | 10.4 | 10.4 | +0.05 (+0.48%) | 2,711,638 |
| 7 Feb 2017 | CNY | 10.39 | 10.41 | 10.3 | 10.35 | 10.35 | -0.04 (-0.38%) | 2,831,738 |
| 6 Feb 2017 | CNY | 10.27 | 10.4 | 10.21 | 10.39 | 10.39 | +0.11 (+1.07%) | 4,070,400 |
| 3 Feb 2017 | CNY | 10.33 | 10.39 | 10.25 | 10.28 | 10.28 | -0.04 (-0.39%) | 2,426,867 |
| 26 Jan 2017 | CNY | 10.29 | 10.34 | 10.27 | 10.32 | 10.32 | +0.05 (+0.49%) | 2,446,360 |
| 25 Jan 2017 | CNY | 10.26 | 10.31 | 10.22 | 10.27 | 10.27 | +0.01 (+0.10%) | 3,087,681 |
| 24 Jan 2017 | CNY | 10.3 | 10.33 | 10.22 | 10.26 | 10.26 | -0.03 (-0.29%) | 3,474,998 |
| 23 Jan 2017 | CNY | 10.18 | 10.32 | 10.18 | 10.29 | 10.29 | +0.08 (+0.78%) | 3,512,041 |
| 20 Jan 2017 | CNY | 10.16 | 10.27 | 10.09 | 10.21 | 10.21 | +0.05 (+0.49%) | 4,334,334 |
| 19 Jan 2017 | CNY | 10.16 | 10.23 | 10.13 | 10.16 | 10.16 | +0.02 (+0.20%) | 2,424,517 |
| 18 Jan 2017 | CNY | 10.13 | 10.19 | 10.08 | 10.14 | 10.14 | +0.01 (+0.10%) | 1,812,838 |
| 17 Jan 2017 | CNY | 10.05 | 10.17 | 10 | 10.13 | 10.13 | -0.02 (-0.20%) | 3,264,765 |
| 16 Jan 2017 | CNY | 10.41 | 10.46 | 9.71 | 10.15 | 10.15 | -0.31 (-2.96%) | 6,578,169 |
