| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2017 | CNY | 10.09 | 10.24 | 10.08 | 10.2 | 10.2 | +0.12 (+1.19%) | 8,292,759 |
| 15 Mar 2017 | CNY | 9.99 | 10.11 | 9.96 | 10.08 | 10.08 | +0.04 (+0.40%) | 5,928,804 |
| 14 Mar 2017 | CNY | 10.09 | 10.15 | 9.98 | 10.04 | 10.04 | -0.05 (-0.50%) | 6,078,434 |
| 13 Mar 2017 | CNY | 10.02 | 10.09 | 9.88 | 10.09 | 10.09 | +0.07 (+0.70%) | 6,029,000 |
| 10 Mar 2017 | CNY | 10 | 10.1 | 10 | 10.02 | 10.02 | +0.01 (+0.10%) | 4,961,090 |
| 9 Mar 2017 | CNY | 10.16 | 10.2 | 9.99 | 10.01 | 10.01 | -0.21 (-2.05%) | 9,031,837 |
| 8 Mar 2017 | CNY | 10.32 | 10.34 | 10.16 | 10.22 | 10.22 | -0.09 (-0.87%) | 8,174,912 |
| 7 Mar 2017 | CNY | 10.38 | 10.4 | 10.23 | 10.31 | 10.31 | -0.06 (-0.58%) | 8,932,050 |
| 6 Mar 2017 | CNY | 10.2 | 10.46 | 10.14 | 10.37 | 10.37 | +0.2 (+1.97%) | 12,195,965 |
| 3 Mar 2017 | CNY | 10.24 | 10.3 | 10.12 | 10.17 | 10.17 | -0.11 (-1.07%) | 10,128,560 |
| 2 Mar 2017 | CNY | 10.17 | 10.38 | 10.12 | 10.28 | 10.28 | +0.11 (+1.08%) | 14,169,559 |
| 1 Mar 2017 | CNY | 10.13 | 10.24 | 10.09 | 10.17 | 10.17 | 0.0 (0.0%) | 8,410,019 |
| 28 Feb 2017 | CNY | 10.13 | 10.24 | 10.06 | 10.17 | 10.17 | 0.0 (0.0%) | 8,963,240 |
| 27 Feb 2017 | CNY | 10.28 | 10.36 | 10.14 | 10.17 | 10.17 | -0.14 (-1.36%) | 9,122,754 |
| 24 Feb 2017 | CNY | 10.32 | 10.41 | 10.28 | 10.31 | 10.31 | -0.14 (-1.34%) | 14,402,293 |
| 23 Feb 2017 | CNY | 10.16 | 10.65 | 10.12 | 10.45 | 10.45 | +0.3 (+2.96%) | 27,496,239 |
| 22 Feb 2017 | CNY | 10.15 | 10.17 | 10.06 | 10.15 | 10.15 | -0.02 (-0.20%) | 10,349,216 |
| 21 Feb 2017 | CNY | 10.09 | 10.23 | 10.04 | 10.17 | 10.17 | +0.08 (+0.79%) | 11,404,991 |
| 20 Feb 2017 | CNY | 9.98 | 10.2 | 9.94 | 10.09 | 10.09 | +0.11 (+1.10%) | 8,474,507 |
| 17 Feb 2017 | CNY | 10.13 | 10.13 | 9.93 | 9.98 | 9.98 | -0.16 (-1.58%) | 10,050,450 |
| 16 Feb 2017 | CNY | 9.88 | 10.24 | 9.88 | 10.14 | 10.14 | +0.27 (+2.74%) | 15,680,743 |
| 15 Feb 2017 | CNY | 10 | 10.04 | 9.86 | 9.87 | 9.87 | -0.18 (-1.79%) | 6,759,738 |
| 14 Feb 2017 | CNY | 10.05 | 10.09 | 9.9 | 10.05 | 10.05 | -0.02 (-0.20%) | 8,574,678 |
| 13 Feb 2017 | CNY | 10.02 | 10.12 | 9.99 | 10.07 | 10.07 | +0.07 (+0.70%) | 9,023,078 |
| 10 Feb 2017 | CNY | 10.06 | 10.14 | 9.98 | 10 | 10 | -0.06 (-0.60%) | 8,451,054 |
| 9 Feb 2017 | CNY | 9.95 | 10.08 | 9.88 | 10.06 | 10.06 | +0.12 (+1.21%) | 7,529,948 |
| 8 Feb 2017 | CNY | 9.89 | 9.99 | 9.82 | 9.94 | 9.94 | +0.04 (+0.40%) | 6,089,910 |
| 7 Feb 2017 | CNY | 9.95 | 10.03 | 9.79 | 9.9 | 9.9 | -0.05 (-0.50%) | 7,331,103 |
| 6 Feb 2017 | CNY | 9.68 | 9.96 | 9.64 | 9.95 | 9.95 | +0.26 (+2.68%) | 9,268,173 |
| 3 Feb 2017 | CNY | 9.77 | 9.77 | 9.66 | 9.69 | 9.69 | -0.05 (-0.51%) | 3,671,268 |
