| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2017 | CNY | 10.0533 | 10.071 | 9.9112 | 9.9645 | 9.9645 | -0.077 (-0.77%) | 7,244,648 |
| 6 Mar 2017 | CNY | 9.9763 | 10.0414 | 9.9172 | 10.0414 | 10.0414 | +0.112 (+1.13%) | 6,652,578 |
| 3 Mar 2017 | CNY | 9.9349 | 9.9408 | 9.858 | 9.929 | 9.929 | +0.006 (+0.06%) | 3,982,042 |
| 2 Mar 2017 | CNY | 9.929 | 9.9763 | 9.858 | 9.9231 | 9.9231 | +0.012 (+0.12%) | 4,948,810 |
| 1 Mar 2017 | CNY | 9.9408 | 9.9527 | 9.8757 | 9.9112 | 9.9112 | -0.047 (-0.48%) | 4,975,875 |
| 28 Feb 2017 | CNY | 9.9408 | 10.0059 | 9.8698 | 9.9586 | 9.9586 | +0.018 (+0.18%) | 3,632,154 |
| 27 Feb 2017 | CNY | 9.8343 | 10.0296 | 9.8225 | 9.9408 | 9.9408 | +0.101 (+1.02%) | 6,066,219 |
| 24 Feb 2017 | CNY | 9.9112 | 9.9408 | 9.7692 | 9.8402 | 9.8402 | -0.101 (-1.01%) | 5,627,213 |
| 23 Feb 2017 | CNY | 10.0178 | 10.0355 | 9.8757 | 9.9408 | 9.9408 | -0.018 (-0.18%) | 5,126,892 |
| 22 Feb 2017 | CNY | 10.0118 | 10.0592 | 9.8817 | 9.9586 | 9.9586 | -0.053 (-0.53%) | 3,920,652 |
| 21 Feb 2017 | CNY | 9.9586 | 10.0592 | 9.9408 | 10.0118 | 10.0118 | +0.035 (+0.36%) | 5,062,246 |
| 20 Feb 2017 | CNY | 10.0473 | 10.0828 | 9.7929 | 9.9763 | 9.9763 | -0.03 (-0.30%) | 7,236,269 |
| 17 Feb 2017 | CNY | 10.0828 | 10.1479 | 9.9527 | 10.0059 | 10.0059 | -0.077 (-0.76%) | 3,650,619 |
| 16 Feb 2017 | CNY | 10.1775 | 10.1775 | 10.0296 | 10.0828 | 10.0828 | -0.053 (-0.53%) | 5,136,700 |
| 15 Feb 2017 | CNY | 10.2604 | 10.2899 | 10.1183 | 10.1361 | 10.1361 | -0.177 (-1.72%) | 5,875,651 |
| 14 Feb 2017 | CNY | 10.4142 | 10.4438 | 10.1834 | 10.3136 | 10.3136 | -0.112 (-1.08%) | 5,067,525 |
| 13 Feb 2017 | CNY | 10.361 | 10.5621 | 10.3077 | 10.426 | 10.426 | +0.041 (+0.40%) | 4,153,682 |
| 10 Feb 2017 | CNY | 10.2071 | 10.4142 | 10.1124 | 10.3846 | 10.3846 | +0.154 (+1.50%) | 7,615,934 |
| 9 Feb 2017 | CNY | 10.2485 | 10.4083 | 10.1539 | 10.2308 | 10.2308 | +0.041 (+0.41%) | 5,687,365 |
| 8 Feb 2017 | CNY | 10.1479 | 10.2367 | 10.1361 | 10.1894 | 10.1894 | +0.035 (+0.35%) | 3,269,617 |
| 7 Feb 2017 | CNY | 10.2367 | 10.426 | 10.1065 | 10.1539 | 10.1539 | -0.083 (-0.81%) | 6,287,421 |
| 6 Feb 2017 | CNY | 10.2249 | 10.3077 | 10.1302 | 10.2367 | 10.2367 | +0.006 (+0.06%) | 3,571,940 |
| 3 Feb 2017 | CNY | 10.1183 | 10.2722 | 9.9763 | 10.2308 | 10.2308 | +0.142 (+1.41%) | 3,210,324 |
| 26 Jan 2017 | CNY | 10.1479 | 10.3254 | 10.071 | 10.0888 | 10.0888 | -0.059 (-0.58%) | 5,159,935 |
| 25 Jan 2017 | CNY | 9.7515 | 10.1657 | 9.7515 | 10.1479 | 10.1479 | +0.278 (+2.82%) | 6,962,015 |
| 24 Jan 2017 | CNY | 9.5621 | 10.0296 | 9.5503 | 9.8698 | 9.8698 | +0.314 (+3.28%) | 9,110,938 |
| 23 Jan 2017 | CNY | 9.5799 | 9.5799 | 9.4852 | 9.5562 | 9.5562 | +0.047 (+0.50%) | 3,366,481 |
| 20 Jan 2017 | CNY | 9.4379 | 9.5858 | 9.3787 | 9.5089 | 9.5089 | +0.095 (+1.01%) | 4,909,112 |
| 19 Jan 2017 | CNY | 9.3669 | 9.4201 | 9.1598 | 9.4142 | 9.4142 | +0.065 (+0.70%) | 4,188,463 |
| 18 Jan 2017 | CNY | 9.4556 | 9.4675 | 9.3254 | 9.3491 | 9.3491 | -0.13 (-1.37%) | 3,691,652 |
