| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2017 | CNY | 13.38 | 13.55 | 13.34 | 13.44 | 13.44 | +0.01 (+0.07%) | 11,097,464 |
| 28 Feb 2017 | CNY | 13.23 | 13.45 | 13.23 | 13.43 | 13.43 | +0.11 (+0.83%) | 6,889,258 |
| 27 Feb 2017 | CNY | 13.35 | 13.49 | 13.28 | 13.32 | 13.32 | -0.09 (-0.67%) | 8,181,492 |
| 24 Feb 2017 | CNY | 13.57 | 13.59 | 13.26 | 13.41 | 13.41 | -0.27 (-1.97%) | 15,392,528 |
| 23 Feb 2017 | CNY | 13.74 | 13.83 | 13.47 | 13.68 | 13.68 | -0.11 (-0.80%) | 18,369,341 |
| 22 Feb 2017 | CNY | 13.78 | 13.94 | 13.69 | 13.79 | 13.79 | +0.02 (+0.15%) | 17,655,847 |
| 21 Feb 2017 | CNY | 13.83 | 13.87 | 13.61 | 13.77 | 13.77 | -0.07 (-0.51%) | 19,421,845 |
| 20 Feb 2017 | CNY | 13.28 | 13.86 | 13.16 | 13.84 | 13.84 | +0.44 (+3.28%) | 33,927,666 |
| 17 Feb 2017 | CNY | 13.25 | 13.93 | 13.11 | 13.4 | 13.4 | +0.23 (+1.75%) | 28,541,189 |
| 16 Feb 2017 | CNY | 13.06 | 13.27 | 13.06 | 13.17 | 13.17 | +0.12 (+0.92%) | 10,812,837 |
| 15 Feb 2017 | CNY | 13.28 | 13.33 | 13.03 | 13.05 | 13.05 | -0.33 (-2.47%) | 16,035,644 |
| 14 Feb 2017 | CNY | 13.26 | 13.54 | 13.2 | 13.38 | 13.38 | +0.19 (+1.44%) | 18,359,265 |
| 13 Feb 2017 | CNY | 13.25 | 13.39 | 13.13 | 13.19 | 13.19 | -0.22 (-1.64%) | 19,381,037 |
| 10 Feb 2017 | CNY | 13.21 | 13.87 | 13.09 | 13.41 | 13.41 | +0.04 (+0.30%) | 42,434,772 |
| 9 Feb 2017 | CNY | 12.57 | 13.56 | 12.53 | 13.37 | 13.37 | +0.79 (+6.28%) | 35,949,158 |
| 8 Feb 2017 | CNY | 12.6 | 12.6 | 12.37 | 12.58 | 12.58 | -0.01 (-0.08%) | 9,235,502 |
| 7 Feb 2017 | CNY | 12.64 | 12.71 | 12.47 | 12.59 | 12.59 | -0.04 (-0.32%) | 7,868,232 |
| 6 Feb 2017 | CNY | 12.48 | 12.66 | 12.48 | 12.63 | 12.63 | +0.13 (+1.04%) | 7,054,384 |
| 3 Feb 2017 | CNY | 12.56 | 12.58 | 12.4 | 12.5 | 12.5 | +0.01 (+0.08%) | 4,845,328 |
| 26 Jan 2017 | CNY | 12.49 | 12.64 | 12.45 | 12.49 | 12.49 | +0.01 (+0.08%) | 5,810,110 |
| 25 Jan 2017 | CNY | 12.47 | 12.59 | 12.44 | 12.48 | 12.48 | -0.08 (-0.64%) | 6,535,053 |
| 24 Jan 2017 | CNY | 12.61 | 12.85 | 12.51 | 12.56 | 12.56 | -0.13 (-1.02%) | 12,159,837 |
| 23 Jan 2017 | CNY | 12.66 | 12.72 | 12.52 | 12.69 | 12.69 | +0.03 (+0.24%) | 9,792,108 |
| 20 Jan 2017 | CNY | 11.96 | 12.9 | 11.91 | 12.66 | 12.66 | +0.65 (+5.41%) | 16,821,581 |
| 19 Jan 2017 | CNY | 12.05 | 12.18 | 11.97 | 12.01 | 12.01 | -0.04 (-0.33%) | 5,546,122 |
| 18 Jan 2017 | CNY | 11.88 | 12.26 | 11.73 | 12.05 | 12.05 | +0.17 (+1.43%) | 8,680,150 |
| 17 Jan 2017 | CNY | 11.9 | 11.95 | 11.56 | 11.88 | 11.88 | -0.11 (-0.92%) | 8,407,157 |
| 16 Jan 2017 | CNY | 12.02 | 12.15 | 11.15 | 11.99 | 11.99 | -0.14 (-1.15%) | 13,551,043 |
| 13 Jan 2017 | CNY | 12.19 | 12.28 | 12.07 | 12.13 | 12.13 | -0.06 (-0.49%) | 6,283,958 |
| 12 Jan 2017 | CNY | 12.39 | 12.43 | 12.1 | 12.19 | 12.19 | -0.2 (-1.61%) | 7,837,768 |
