| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2017 | CNY | 10.6 | 10.79 | 10.56 | 10.61 | 10.61 | +0.03 (+0.28%) | 5,788,208 |
| 8 Mar 2017 | CNY | 10.65 | 10.65 | 10.54 | 10.58 | 10.58 | -0.03 (-0.28%) | 4,118,822 |
| 7 Mar 2017 | CNY | 10.58 | 10.68 | 10.57 | 10.61 | 10.61 | +0.02 (+0.19%) | 5,335,157 |
| 6 Mar 2017 | CNY | 10.7 | 10.73 | 10.57 | 10.59 | 10.59 | -0.07 (-0.66%) | 5,293,144 |
| 3 Mar 2017 | CNY | 10.65 | 10.88 | 10.59 | 10.66 | 10.66 | -0.03 (-0.28%) | 5,411,653 |
| 2 Mar 2017 | CNY | 10.52 | 10.78 | 10.45 | 10.69 | 10.69 | +0.1 (+0.94%) | 7,648,181 |
| 1 Mar 2017 | CNY | 10.4 | 10.65 | 10.34 | 10.59 | 10.59 | +0.18 (+1.73%) | 8,899,032 |
| 28 Feb 2017 | CNY | 10.37 | 10.52 | 10.35 | 10.41 | 10.41 | -0.07 (-0.67%) | 4,677,703 |
| 27 Feb 2017 | CNY | 10.61 | 10.77 | 10.24 | 10.48 | 10.48 | -0.46 (-4.20%) | 10,837,017 |
| 24 Feb 2017 | CNY | 10.92 | 10.98 | 10.78 | 10.94 | 10.94 | +0.01 (+0.09%) | 6,404,737 |
| 23 Feb 2017 | CNY | 10.6 | 10.95 | 10.6 | 10.93 | 10.93 | +0.24 (+2.25%) | 8,818,728 |
| 22 Feb 2017 | CNY | 10.71 | 10.84 | 10.6 | 10.69 | 10.69 | -0.14 (-1.29%) | 7,701,203 |
| 21 Feb 2017 | CNY | 10.45 | 11.42 | 10.4 | 10.83 | 10.83 | +0.42 (+4.03%) | 16,432,863 |
| 20 Feb 2017 | CNY | 10.39 | 10.43 | 10.3 | 10.41 | 10.41 | +0.03 (+0.29%) | 2,659,607 |
| 17 Feb 2017 | CNY | 10.26 | 10.4 | 10.26 | 10.38 | 10.38 | +0.08 (+0.78%) | 2,756,844 |
| 16 Feb 2017 | CNY | 10.27 | 10.34 | 10.2 | 10.3 | 10.3 | +0.02 (+0.19%) | 2,095,156 |
| 15 Feb 2017 | CNY | 10.44 | 10.52 | 10.22 | 10.28 | 10.28 | -0.17 (-1.63%) | 3,460,201 |
| 14 Feb 2017 | CNY | 10.44 | 10.59 | 10.41 | 10.45 | 10.45 | +0.01 (+0.10%) | 3,163,332 |
| 13 Feb 2017 | CNY | 10.43 | 10.5 | 10.35 | 10.44 | 10.44 | -0.01 (-0.10%) | 3,671,473 |
| 10 Feb 2017 | CNY | 10.38 | 10.48 | 10.26 | 10.45 | 10.45 | +0.07 (+0.67%) | 4,253,125 |
| 9 Feb 2017 | CNY | 10.29 | 10.39 | 10.22 | 10.38 | 10.38 | +0.09 (+0.87%) | 3,226,916 |
| 8 Feb 2017 | CNY | 10.21 | 10.3 | 10.12 | 10.29 | 10.29 | +0.09 (+0.88%) | 2,177,783 |
| 7 Feb 2017 | CNY | 10.3 | 10.3 | 10.18 | 10.2 | 10.2 | -0.1 (-0.97%) | 2,048,656 |
| 6 Feb 2017 | CNY | 10.26 | 10.35 | 10.24 | 10.3 | 10.3 | 0.0 (0.0%) | 1,491,865 |
| 3 Feb 2017 | CNY | 10.27 | 10.32 | 10.2 | 10.3 | 10.3 | 0.0 (0.0%) | 1,458,000 |
| 26 Jan 2017 | CNY | 10.22 | 10.32 | 10.2 | 10.3 | 10.3 | +0.06 (+0.59%) | 3,045,840 |
| 25 Jan 2017 | CNY | 10.3 | 10.38 | 10.15 | 10.24 | 10.24 | -0.12 (-1.16%) | 1,968,679 |
| 24 Jan 2017 | CNY | 10.49 | 10.49 | 10.25 | 10.36 | 10.36 | -0.11 (-1.05%) | 1,998,801 |
| 23 Jan 2017 | CNY | 10.28 | 10.48 | 10.2 | 10.47 | 10.47 | +0.18 (+1.75%) | 3,505,886 |
| 20 Jan 2017 | CNY | 10.22 | 10.32 | 10.17 | 10.29 | 10.29 | +0.08 (+0.78%) | 1,619,112 |
