| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2017 | CNY | 11.57 | 11.57 | 11.44 | 11.45 | 11.45 | -0.12 (-1.04%) | 2,254,768 |
| 28 Mar 2017 | CNY | 11.6 | 11.61 | 11.55 | 11.57 | 11.57 | -0.01 (-0.09%) | 1,620,444 |
| 27 Mar 2017 | CNY | 11.61 | 11.63 | 11.54 | 11.58 | 11.58 | -0.04 (-0.34%) | 2,046,248 |
| 24 Mar 2017 | CNY | 11.66 | 11.66 | 11.53 | 11.62 | 11.62 | -0.04 (-0.34%) | 2,566,623 |
| 23 Mar 2017 | CNY | 11.63 | 11.73 | 11.55 | 11.66 | 11.66 | +0.04 (+0.34%) | 2,299,039 |
| 22 Mar 2017 | CNY | 11.79 | 11.82 | 11.61 | 11.62 | 11.62 | -0.22 (-1.86%) | 3,477,187 |
| 21 Mar 2017 | CNY | 11.89 | 11.9 | 11.81 | 11.84 | 11.84 | -0.05 (-0.42%) | 1,930,616 |
| 20 Mar 2017 | CNY | 11.81 | 11.9 | 11.77 | 11.89 | 11.89 | +0.09 (+0.76%) | 2,020,724 |
| 17 Mar 2017 | CNY | 11.92 | 11.94 | 11.77 | 11.8 | 11.8 | -0.12 (-1.01%) | 2,662,665 |
| 16 Mar 2017 | CNY | 11.8 | 11.93 | 11.79 | 11.92 | 11.92 | +0.12 (+1.02%) | 2,530,989 |
| 15 Mar 2017 | CNY | 11.8 | 11.85 | 11.75 | 11.8 | 11.8 | -0.01 (-0.08%) | 1,596,492 |
| 14 Mar 2017 | CNY | 11.87 | 11.97 | 11.78 | 11.81 | 11.81 | -0.08 (-0.67%) | 1,956,296 |
| 13 Mar 2017 | CNY | 11.79 | 11.9 | 11.72 | 11.89 | 11.89 | +0.1 (+0.85%) | 2,346,579 |
| 10 Mar 2017 | CNY | 11.77 | 11.87 | 11.77 | 11.79 | 11.79 | -0.01 (-0.08%) | 1,973,403 |
| 9 Mar 2017 | CNY | 11.97 | 12 | 11.77 | 11.8 | 11.8 | -0.23 (-1.91%) | 3,749,594 |
| 8 Mar 2017 | CNY | 12.08 | 12.13 | 11.95 | 12.03 | 12.03 | -0.09 (-0.74%) | 3,718,180 |
| 7 Mar 2017 | CNY | 12.14 | 12.24 | 12.08 | 12.12 | 12.12 | +0.01 (+0.08%) | 4,343,900 |
| 6 Mar 2017 | CNY | 11.99 | 12.11 | 11.96 | 12.11 | 12.11 | +0.12 (+1.00%) | 3,190,711 |
| 3 Mar 2017 | CNY | 11.95 | 12.08 | 11.91 | 11.99 | 11.99 | +0.04 (+0.33%) | 2,280,979 |
| 2 Mar 2017 | CNY | 12.03 | 12.07 | 11.92 | 11.95 | 11.95 | -0.09 (-0.75%) | 2,722,658 |
| 1 Mar 2017 | CNY | 12 | 12.16 | 11.96 | 12.04 | 12.04 | +0.05 (+0.42%) | 4,881,872 |
| 28 Feb 2017 | CNY | 11.9 | 12.03 | 11.9 | 11.99 | 11.99 | +0.05 (+0.42%) | 2,966,720 |
| 27 Feb 2017 | CNY | 12 | 12.04 | 11.89 | 11.94 | 11.94 | -0.06 (-0.50%) | 3,920,282 |
| 24 Feb 2017 | CNY | 12.07 | 12.07 | 11.99 | 12 | 12 | -0.01 (-0.08%) | 3,906,586 |
| 23 Feb 2017 | CNY | 12.12 | 12.13 | 11.95 | 12.01 | 12.01 | -0.11 (-0.91%) | 3,412,428 |
| 22 Feb 2017 | CNY | 12.09 | 12.14 | 12 | 12.12 | 12.12 | +0.03 (+0.25%) | 3,324,879 |
| 21 Feb 2017 | CNY | 11.95 | 12.14 | 11.94 | 12.09 | 12.09 | +0.04 (+0.33%) | 4,130,331 |
| 20 Feb 2017 | CNY | 11.86 | 12.18 | 11.81 | 12.05 | 12.05 | +0.17 (+1.43%) | 4,065,044 |
| 17 Feb 2017 | CNY | 11.82 | 12 | 11.82 | 11.88 | 11.88 | -0.05 (-0.42%) | 4,218,549 |
| 16 Feb 2017 | CNY | 11.66 | 12.15 | 11.63 | 11.93 | 11.93 | +0.25 (+2.14%) | 4,517,887 |
