| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2017 | CNY | 9.49 | 10.24 | 9.45 | 9.85 | 9.85 | +0.36 (+3.79%) | 101,437,959 |
| 17 Feb 2017 | CNY | 9.35 | 9.63 | 9.26 | 9.49 | 9.49 | +0.02 (+0.21%) | 63,033,351 |
| 16 Feb 2017 | CNY | 9.33 | 9.85 | 9.28 | 9.47 | 9.47 | +0.13 (+1.39%) | 68,972,983 |
| 15 Feb 2017 | CNY | 9.65 | 9.75 | 9.24 | 9.34 | 9.34 | -0.65 (-6.51%) | 92,013,023 |
| 14 Feb 2017 | CNY | 9.43 | 10.37 | 9.43 | 9.99 | 9.99 | +0.49 (+5.16%) | 137,652,772 |
| 13 Feb 2017 | CNY | 10.1 | 10.15 | 9.36 | 9.5 | 9.5 | -0.39 (-3.94%) | 131,645,125 |
| 10 Feb 2017 | CNY | 9.08 | 9.89 | 8.98 | 9.89 | 9.89 | +0.9 (+10.01%) | 132,419,811 |
| 9 Feb 2017 | CNY | 8.99 | 9.48 | 8.88 | 8.99 | 8.99 | -0.08 (-0.88%) | 106,363,800 |
| 8 Feb 2017 | CNY | 8.65 | 9.15 | 8.61 | 9.07 | 9.07 | +0.32 (+3.66%) | 74,975,300 |
| 7 Feb 2017 | CNY | 8.29 | 8.97 | 8.29 | 8.75 | 8.75 | +0.41 (+4.92%) | 66,877,824 |
| 6 Feb 2017 | CNY | 8.23 | 8.36 | 8.12 | 8.34 | 8.34 | +0.08 (+0.97%) | 21,530,640 |
| 3 Feb 2017 | CNY | 8.38 | 8.5 | 8.25 | 8.26 | 8.26 | -0.09 (-1.08%) | 23,790,412 |
| 26 Jan 2017 | CNY | 8.25 | 8.44 | 8.22 | 8.35 | 8.35 | +0.05 (+0.60%) | 21,335,073 |
| 25 Jan 2017 | CNY | 8.25 | 8.4 | 8.14 | 8.3 | 8.3 | -0.03 (-0.36%) | 28,430,192 |
| 24 Jan 2017 | CNY | 8.12 | 8.7 | 8.07 | 8.33 | 8.33 | +0.16 (+1.96%) | 55,844,918 |
| 23 Jan 2017 | CNY | 7.97 | 8.32 | 7.91 | 8.17 | 8.17 | +0.21 (+2.64%) | 24,658,947 |
| 20 Jan 2017 | CNY | 7.8 | 8.03 | 7.8 | 7.96 | 7.96 | +0.13 (+1.66%) | 14,821,310 |
| 19 Jan 2017 | CNY | 7.81 | 7.97 | 7.8 | 7.83 | 7.83 | -0.02 (-0.25%) | 11,893,185 |
| 18 Jan 2017 | CNY | 7.76 | 7.95 | 7.71 | 7.85 | 7.85 | +0.07 (+0.90%) | 14,767,535 |
| 17 Jan 2017 | CNY | 7.7 | 7.79 | 7.56 | 7.78 | 7.78 | +0.08 (+1.04%) | 10,219,210 |
| 16 Jan 2017 | CNY | 7.85 | 7.88 | 7.37 | 7.7 | 7.7 | -0.14 (-1.79%) | 24,962,707 |
| 13 Jan 2017 | CNY | 7.91 | 7.99 | 7.82 | 7.84 | 7.84 | -0.06 (-0.76%) | 11,430,604 |
| 12 Jan 2017 | CNY | 8.05 | 8.08 | 7.86 | 7.9 | 7.9 | -0.14 (-1.74%) | 15,614,186 |
| 11 Jan 2017 | CNY | 8.22 | 8.24 | 8.01 | 8.04 | 8.04 | -0.21 (-2.55%) | 25,354,954 |
| 10 Jan 2017 | CNY | 8.32 | 8.54 | 8.24 | 8.25 | 8.25 | -0.1 (-1.20%) | 35,046,263 |
| 9 Jan 2017 | CNY | 8.29 | 8.38 | 8.23 | 8.35 | 8.35 | +0.03 (+0.36%) | 22,427,077 |
| 6 Jan 2017 | CNY | 8.21 | 8.43 | 8.17 | 8.32 | 8.32 | +0.08 (+0.97%) | 35,618,784 |
| 5 Jan 2017 | CNY | 8.21 | 8.25 | 8.13 | 8.24 | 8.24 | +0.01 (+0.12%) | 21,928,081 |
| 4 Jan 2017 | CNY | 8.24 | 8.32 | 8.17 | 8.23 | 8.23 | -0.02 (-0.24%) | 31,249,013 |
| 3 Jan 2017 | CNY | 8.13 | 8.28 | 8.09 | 8.25 | 8.25 | +0.08 (+0.98%) | 30,842,782 |
