| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2017 | CNY | 12.86 | 13.0333 | 12.4867 | 12.6333 | 12.6333 | -0.127 (-0.99%) | 9,268,387 |
| 24 Mar 2017 | CNY | 12.3667 | 13.2 | 12.34 | 12.76 | 12.76 | +0.427 (+3.46%) | 10,242,790 |
| 23 Mar 2017 | CNY | 12.3 | 12.36 | 12.1867 | 12.3333 | 12.3333 | +0.06 (+0.49%) | 2,443,534 |
| 22 Mar 2017 | CNY | 12.24 | 12.3 | 12.1533 | 12.2733 | 12.2733 | +0.027 (+0.22%) | 2,185,623 |
| 21 Mar 2017 | CNY | 12.0467 | 12.2667 | 12.0333 | 12.2467 | 12.2467 | +0.073 (+0.60%) | 1,683,187 |
| 20 Mar 2017 | CNY | 12.1933 | 12.3 | 12.0333 | 12.1733 | 12.1733 | +0.013 (+0.11%) | 2,539,821 |
| 17 Mar 2017 | CNY | 12.22 | 12.3667 | 12.0533 | 12.16 | 12.16 | -0.1 (-0.82%) | 2,095,402 |
| 16 Mar 2017 | CNY | 12.2667 | 12.3333 | 12.1667 | 12.26 | 12.26 | -0.007 (-0.05%) | 2,352,273 |
| 15 Mar 2017 | CNY | 12.2733 | 12.3667 | 12.2333 | 12.2667 | 12.2667 | 0.0 (0.0%) | 1,348,384 |
| 14 Mar 2017 | CNY | 12.3467 | 12.3467 | 12.1267 | 12.2667 | 12.2667 | +0.007 (+0.05%) | 1,141,567 |
| 13 Mar 2017 | CNY | 11.88 | 12.2933 | 11.88 | 12.26 | 12.26 | +0.26 (+2.17%) | 2,361,753 |
| 10 Mar 2017 | CNY | 11.96 | 12.0467 | 11.9 | 12 | 12 | +0.02 (+0.17%) | 2,371,117 |
| 9 Mar 2017 | CNY | 12.1733 | 12.1933 | 11.94 | 11.98 | 11.98 | -0.26 (-2.12%) | 2,029,531 |
| 8 Mar 2017 | CNY | 12.3467 | 12.4 | 12.22 | 12.24 | 12.24 | -0.127 (-1.02%) | 1,116,718 |
| 7 Mar 2017 | CNY | 12.4533 | 12.6 | 12.3467 | 12.3667 | 12.3667 | -0.087 (-0.70%) | 2,719,552 |
| 6 Mar 2017 | CNY | 12.3333 | 12.5133 | 12.2333 | 12.4533 | 12.4533 | +0.153 (+1.25%) | 2,660,107 |
| 3 Mar 2017 | CNY | 12.2867 | 12.34 | 12.0667 | 12.3 | 12.3 | +0.073 (+0.60%) | 2,987,884 |
| 2 Mar 2017 | CNY | 12.3067 | 12.3667 | 12.1267 | 12.2267 | 12.2267 | -0.147 (-1.18%) | 1,809,835 |
| 1 Mar 2017 | CNY | 12.3867 | 12.4133 | 12.2 | 12.3733 | 12.3733 | -0.02 (-0.16%) | 2,181,454 |
| 28 Feb 2017 | CNY | 12.3467 | 12.4067 | 12.1 | 12.3933 | 12.3933 | +0.033 (+0.27%) | 2,668,386 |
| 27 Feb 2017 | CNY | 12.0667 | 12.5733 | 12.0667 | 12.36 | 12.36 | +0.08 (+0.65%) | 5,878,333 |
| 24 Feb 2017 | CNY | 12.24 | 12.3 | 12.14 | 12.28 | 12.28 | +0.013 (+0.11%) | 1,778,767 |
| 23 Feb 2017 | CNY | 12.2467 | 12.3267 | 12.08 | 12.2667 | 12.2667 | +0.02 (+0.16%) | 2,562,307 |
| 22 Feb 2017 | CNY | 12.06 | 12.3067 | 12.04 | 12.2467 | 12.2467 | +0.107 (+0.88%) | 2,729,364 |
| 21 Feb 2017 | CNY | 11.78 | 12.16 | 11.78 | 12.14 | 12.14 | +0.273 (+2.30%) | 4,656,805 |
| 20 Feb 2017 | CNY | 11.8333 | 11.9 | 11.6667 | 11.8667 | 11.8667 | +0.067 (+0.57%) | 2,314,990 |
| 17 Feb 2017 | CNY | 11.9867 | 12.0467 | 11.7267 | 11.8 | 11.8 | -0.2 (-1.67%) | 1,530,258 |
| 16 Feb 2017 | CNY | 11.9333 | 12.14 | 11.7333 | 12 | 12 | +0.027 (+0.22%) | 1,221,843 |
| 15 Feb 2017 | CNY | 12.0133 | 12.26 | 11.8667 | 11.9733 | 11.9733 | -0.08 (-0.66%) | 1,453,924 |
| 14 Feb 2017 | CNY | 12.2867 | 12.2867 | 11.92 | 12.0533 | 12.0533 | -0.233 (-1.90%) | 2,298,003 |
