| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2017 | CNY | 11.78 | 11.89 | 11.66 | 11.68 | 11.68 | -0.16 (-1.35%) | 2,477,405 |
| 14 Feb 2017 | CNY | 11.85 | 11.89 | 11.79 | 11.84 | 11.84 | -0.03 (-0.25%) | 1,975,450 |
| 13 Feb 2017 | CNY | 11.77 | 11.94 | 11.75 | 11.87 | 11.87 | +0.1 (+0.85%) | 2,697,144 |
| 10 Feb 2017 | CNY | 11.73 | 11.8 | 11.71 | 11.77 | 11.77 | +0.02 (+0.17%) | 2,429,045 |
| 9 Feb 2017 | CNY | 11.66 | 11.78 | 11.65 | 11.75 | 11.75 | +0.05 (+0.43%) | 2,392,235 |
| 8 Feb 2017 | CNY | 11.64 | 11.71 | 11.54 | 11.7 | 11.7 | +0.06 (+0.52%) | 1,912,171 |
| 7 Feb 2017 | CNY | 11.7 | 11.74 | 11.57 | 11.64 | 11.64 | -0.07 (-0.60%) | 1,705,899 |
| 6 Feb 2017 | CNY | 11.58 | 11.72 | 11.58 | 11.71 | 11.71 | +0.09 (+0.77%) | 1,605,165 |
| 3 Feb 2017 | CNY | 11.62 | 11.68 | 11.55 | 11.62 | 11.62 | 0.0 (0.0%) | 1,566,611 |
| 26 Jan 2017 | CNY | 11.57 | 11.71 | 11.57 | 11.62 | 11.62 | +0.08 (+0.69%) | 1,559,199 |
| 25 Jan 2017 | CNY | 11.45 | 11.59 | 11.39 | 11.54 | 11.54 | +0.06 (+0.52%) | 1,545,678 |
| 24 Jan 2017 | CNY | 11.61 | 11.61 | 11.42 | 11.48 | 11.48 | -0.07 (-0.61%) | 1,644,852 |
| 23 Jan 2017 | CNY | 11.45 | 11.63 | 11.41 | 11.55 | 11.55 | +0.09 (+0.79%) | 1,829,228 |
| 20 Jan 2017 | CNY | 11.32 | 11.5 | 11.26 | 11.46 | 11.46 | +0.14 (+1.24%) | 2,024,135 |
| 19 Jan 2017 | CNY | 11.32 | 11.38 | 11.27 | 11.32 | 11.32 | -0.01 (-0.09%) | 1,169,589 |
| 18 Jan 2017 | CNY | 11.37 | 11.45 | 11.3 | 11.33 | 11.33 | -0.1 (-0.87%) | 1,692,661 |
| 17 Jan 2017 | CNY | 11.3 | 11.48 | 11.21 | 11.43 | 11.43 | +0.11 (+0.97%) | 1,993,192 |
| 16 Jan 2017 | CNY | 11.67 | 11.78 | 10.93 | 11.32 | 11.32 | -0.51 (-4.31%) | 5,104,737 |
| 13 Jan 2017 | CNY | 12.02 | 12.08 | 11.81 | 11.83 | 11.83 | -0.21 (-1.74%) | 3,642,786 |
| 12 Jan 2017 | CNY | 12.15 | 12.19 | 12.02 | 12.04 | 12.04 | -0.09 (-0.74%) | 2,528,361 |
| 11 Jan 2017 | CNY | 12.3 | 12.32 | 12.12 | 12.13 | 12.13 | -0.17 (-1.38%) | 2,771,380 |
| 10 Jan 2017 | CNY | 12.36 | 12.45 | 12.26 | 12.3 | 12.3 | -0.06 (-0.49%) | 3,850,068 |
| 9 Jan 2017 | CNY | 12.23 | 12.36 | 12.23 | 12.36 | 12.36 | +0.07 (+0.57%) | 3,310,884 |
| 6 Jan 2017 | CNY | 12.26 | 12.32 | 12.15 | 12.29 | 12.29 | +0.04 (+0.33%) | 4,065,301 |
| 5 Jan 2017 | CNY | 12.22 | 12.28 | 12.17 | 12.25 | 12.25 | +0.02 (+0.16%) | 2,559,274 |
| 4 Jan 2017 | CNY | 12.15 | 12.23 | 12.11 | 12.23 | 12.23 | +0.09 (+0.74%) | 2,772,071 |
| 3 Jan 2017 | CNY | 12.08 | 12.17 | 12.03 | 12.14 | 12.14 | +0.05 (+0.41%) | 2,967,827 |
| 30 Dec 2016 | CNY | 12.21 | 12.24 | 12.03 | 12.09 | 12.09 | -0.2 (-1.63%) | 7,676,428 |
| 29 Dec 2016 | CNY | 12.19 | 12.36 | 12.09 | 12.29 | 12.29 | +0.08 (+0.66%) | 4,901,702 |
| 28 Dec 2016 | CNY | 12.22 | 12.25 | 12.18 | 12.21 | 12.21 | -0.01 (-0.08%) | 1,815,908 |
