| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2017 | CNY | 12.97 | 13.55 | 12.91 | 13.39 | 13.39 | +0.43 (+3.32%) | 51,100,937 |
| 6 Mar 2017 | CNY | 12.6 | 13.6 | 12.24 | 12.96 | 12.96 | +0.23 (+1.81%) | 38,789,220 |
| 3 Mar 2017 | CNY | 13.05 | 13.22 | 12.6 | 12.73 | 12.73 | -0.56 (-4.21%) | 42,218,464 |
| 2 Mar 2017 | CNY | 12.75 | 13.58 | 12.45 | 13.29 | 13.29 | +0.64 (+5.06%) | 67,826,329 |
| 1 Mar 2017 | CNY | 12.98 | 13.61 | 12.5 | 12.65 | 12.65 | -0.3 (-2.32%) | 86,893,507 |
| 28 Feb 2017 | CNY | 11.6 | 12.95 | 11.57 | 12.95 | 12.95 | +1.18 (+10.03%) | 73,868,434 |
| 27 Feb 2017 | CNY | 11.6 | 11.98 | 11.43 | 11.77 | 11.77 | 0.0 (0.0%) | 30,748,831 |
| 24 Feb 2017 | CNY | 11.6 | 11.92 | 11.36 | 11.77 | 11.77 | +0.16 (+1.38%) | 27,624,963 |
| 23 Feb 2017 | CNY | 11.65 | 11.74 | 11.43 | 11.61 | 11.61 | -0.05 (-0.43%) | 22,981,652 |
| 22 Feb 2017 | CNY | 12 | 12.08 | 11.5 | 11.66 | 11.66 | -0.61 (-4.97%) | 42,823,186 |
| 21 Feb 2017 | CNY | 12.85 | 13.18 | 12.11 | 12.27 | 12.27 | -0.17 (-1.37%) | 66,179,872 |
| 20 Feb 2017 | CNY | 11.11 | 12.44 | 10.8 | 12.44 | 12.44 | +1.13 (+9.99%) | 67,769,169 |
| 17 Feb 2017 | CNY | 11.45 | 12.1 | 11.2 | 11.31 | 11.31 | -0.36 (-3.08%) | 45,474,318 |
| 16 Feb 2017 | CNY | 11.28 | 12.18 | 11.18 | 11.67 | 11.67 | +0.09 (+0.78%) | 69,547,782 |
| 15 Feb 2017 | CNY | 10.5 | 11.66 | 10.45 | 11.58 | 11.58 | +0.98 (+9.25%) | 78,184,343 |
| 14 Feb 2017 | CNY | 10.75 | 10.98 | 10.25 | 10.6 | 10.6 | +0.04 (+0.38%) | 35,660,423 |
| 13 Feb 2017 | CNY | 10.15 | 10.93 | 10.15 | 10.56 | 10.56 | +0.62 (+6.24%) | 46,298,835 |
| 10 Feb 2017 | CNY | 9.6 | 10.25 | 9.56 | 9.94 | 9.94 | +0.35 (+3.65%) | 28,357,500 |
| 9 Feb 2017 | CNY | 9.5 | 9.65 | 9.45 | 9.59 | 9.59 | +0.01 (+0.10%) | 11,450,822 |
| 8 Feb 2017 | CNY | 9.28 | 9.59 | 9.15 | 9.58 | 9.58 | +0.26 (+2.79%) | 15,460,492 |
| 7 Feb 2017 | CNY | 9.4 | 9.49 | 9.23 | 9.32 | 9.32 | -0.11 (-1.17%) | 9,117,568 |
| 6 Feb 2017 | CNY | 9.2 | 9.44 | 9.19 | 9.43 | 9.43 | +0.23 (+2.50%) | 7,962,780 |
| 3 Feb 2017 | CNY | 9.36 | 9.36 | 9.18 | 9.2 | 9.2 | -0.13 (-1.39%) | 4,850,703 |
| 26 Jan 2017 | CNY | 9.26 | 9.39 | 9.24 | 9.33 | 9.33 | +0.09 (+0.97%) | 5,067,641 |
| 25 Jan 2017 | CNY | 9.21 | 9.28 | 9.2 | 9.24 | 9.24 | +0.01 (+0.11%) | 3,308,628 |
| 24 Jan 2017 | CNY | 9.28 | 9.37 | 9.21 | 9.23 | 9.23 | -0.08 (-0.86%) | 4,524,635 |
| 23 Jan 2017 | CNY | 9.26 | 9.41 | 9.26 | 9.31 | 9.31 | +0.01 (+0.11%) | 5,417,942 |
| 20 Jan 2017 | CNY | 9.05 | 9.4 | 9 | 9.3 | 9.3 | +0.2 (+2.20%) | 9,983,023 |
| 19 Jan 2017 | CNY | 9.1 | 9.21 | 8.92 | 9.1 | 9.1 | -0.09 (-0.98%) | 9,192,952 |
| 18 Jan 2017 | CNY | 9.5 | 9.53 | 9.17 | 9.19 | 9.19 | -0.35 (-3.67%) | 11,032,879 |
