| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2017 | CNY | 12.01 | 12.18 | 12.01 | 12.1 | 12.1 | +0.05 (+0.41%) | 4,292,314 |
| 16 Mar 2017 | CNY | 12.02 | 12.16 | 11.99 | 12.05 | 12.05 | +0.1 (+0.84%) | 4,421,506 |
| 15 Mar 2017 | CNY | 11.95 | 12.06 | 11.83 | 11.95 | 11.95 | -0.02 (-0.17%) | 2,313,533 |
| 14 Mar 2017 | CNY | 12.04 | 12.1 | 11.92 | 11.97 | 11.97 | -0.08 (-0.66%) | 1,893,500 |
| 13 Mar 2017 | CNY | 11.93 | 12.1 | 11.82 | 12.05 | 12.05 | +0.16 (+1.35%) | 2,748,555 |
| 10 Mar 2017 | CNY | 11.9 | 11.95 | 11.79 | 11.89 | 11.89 | +0.03 (+0.25%) | 1,537,864 |
| 9 Mar 2017 | CNY | 11.92 | 11.99 | 11.85 | 11.86 | 11.86 | -0.14 (-1.17%) | 2,077,464 |
| 8 Mar 2017 | CNY | 12.06 | 12.06 | 11.86 | 12 | 12 | +0.01 (+0.08%) | 2,258,767 |
| 7 Mar 2017 | CNY | 11.92 | 12.01 | 11.92 | 11.99 | 11.99 | +0.04 (+0.33%) | 1,813,291 |
| 6 Mar 2017 | CNY | 11.8 | 12.06 | 11.8 | 11.95 | 11.95 | +0.12 (+1.01%) | 3,117,358 |
| 3 Mar 2017 | CNY | 11.84 | 11.95 | 11.7 | 11.83 | 11.83 | -0.12 (-1.00%) | 4,095,535 |
| 2 Mar 2017 | CNY | 12.45 | 12.45 | 11.93 | 11.95 | 11.95 | -0.17 (-1.40%) | 4,868,621 |
| 1 Mar 2017 | CNY | 11.84 | 12.6 | 11.82 | 12.12 | 12.12 | +0.25 (+2.11%) | 8,354,308 |
| 28 Feb 2017 | CNY | 11.84 | 11.88 | 11.75 | 11.87 | 11.87 | +0.02 (+0.17%) | 2,051,609 |
| 27 Feb 2017 | CNY | 11.88 | 11.88 | 11.73 | 11.85 | 11.85 | -0.01 (-0.08%) | 2,572,515 |
| 24 Feb 2017 | CNY | 11.88 | 11.89 | 11.66 | 11.86 | 11.86 | +0.05 (+0.42%) | 2,184,150 |
| 23 Feb 2017 | CNY | 11.93 | 11.98 | 11.77 | 11.81 | 11.81 | -0.12 (-1.01%) | 2,889,486 |
| 22 Feb 2017 | CNY | 11.85 | 11.97 | 11.79 | 11.93 | 11.93 | +0.08 (+0.68%) | 3,994,209 |
| 21 Feb 2017 | CNY | 11.81 | 11.88 | 11.78 | 11.85 | 11.85 | +0.04 (+0.34%) | 2,522,264 |
| 20 Feb 2017 | CNY | 11.69 | 11.84 | 11.62 | 11.81 | 11.81 | +0.12 (+1.03%) | 2,714,493 |
| 17 Feb 2017 | CNY | 11.77 | 11.89 | 11.67 | 11.69 | 11.69 | -0.15 (-1.27%) | 2,271,636 |
| 16 Feb 2017 | CNY | 11.75 | 11.99 | 11.67 | 11.84 | 11.84 | +0.05 (+0.42%) | 2,111,762 |
| 15 Feb 2017 | CNY | 12 | 12 | 11.75 | 11.79 | 11.79 | -0.12 (-1.01%) | 3,267,320 |
| 14 Feb 2017 | CNY | 12.14 | 12.16 | 11.8 | 11.91 | 11.91 | -0.18 (-1.49%) | 4,007,611 |
| 13 Feb 2017 | CNY | 12.02 | 12.17 | 11.93 | 12.09 | 12.09 | +0.04 (+0.33%) | 4,667,233 |
| 10 Feb 2017 | CNY | 12.14 | 12.23 | 11.99 | 12.05 | 12.05 | -0.29 (-2.35%) | 5,702,796 |
| 9 Feb 2017 | CNY | 12.35 | 12.7 | 12.17 | 12.34 | 12.34 | +0.28 (+2.32%) | 9,199,777 |
| 8 Feb 2017 | CNY | 11.33 | 12.46 | 11.25 | 12.06 | 12.06 | +0.73 (+6.44%) | 7,221,362 |
| 7 Feb 2017 | CNY | 11.33 | 11.42 | 11.3 | 11.33 | 11.33 | -0.01 (-0.09%) | 1,498,327 |
| 6 Feb 2017 | CNY | 11.27 | 11.36 | 11.23 | 11.34 | 11.34 | +0.11 (+0.98%) | 2,626,420 |
