| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2017 | CNY | 10.1261 | 10.2731 | 10.1261 | 10.2591 | 10.2591 | +0.07 (+0.69%) | 2,424,741 |
| 28 Feb 2017 | CNY | 10.1261 | 10.2591 | 10.084 | 10.1891 | 10.1891 | +0.056 (+0.55%) | 2,194,367 |
| 27 Feb 2017 | CNY | 10.2801 | 10.2801 | 10.084 | 10.1331 | 10.1331 | -0.105 (-1.03%) | 2,615,287 |
| 24 Feb 2017 | CNY | 10.1471 | 10.3011 | 10.084 | 10.2381 | 10.2381 | +0.133 (+1.32%) | 2,621,682 |
| 23 Feb 2017 | CNY | 10.2101 | 10.2101 | 10.014 | 10.105 | 10.105 | -0.07 (-0.69%) | 2,947,781 |
| 22 Feb 2017 | CNY | 10.056 | 10.1891 | 10.007 | 10.1751 | 10.1751 | +0.119 (+1.18%) | 3,329,599 |
| 21 Feb 2017 | CNY | 9.937 | 10.1191 | 9.923 | 10.056 | 10.056 | +0.112 (+1.13%) | 2,512,631 |
| 20 Feb 2017 | CNY | 9.8529 | 9.951 | 9.8249 | 9.944 | 9.944 | +0.112 (+1.14%) | 2,171,281 |
| 17 Feb 2017 | CNY | 9.916 | 10 | 9.8109 | 9.8319 | 9.8319 | -0.077 (-0.78%) | 2,085,358 |
| 16 Feb 2017 | CNY | 9.8319 | 9.965 | 9.8039 | 9.909 | 9.909 | +0.077 (+0.78%) | 1,982,136 |
| 15 Feb 2017 | CNY | 10.091 | 10.1261 | 9.8249 | 9.8319 | 9.8319 | -0.252 (-2.50%) | 2,914,151 |
| 14 Feb 2017 | CNY | 10.2031 | 10.2521 | 10.042 | 10.084 | 10.084 | -0.119 (-1.17%) | 1,885,821 |
| 13 Feb 2017 | CNY | 10.028 | 10.2591 | 10.028 | 10.2031 | 10.2031 | +0.182 (+1.82%) | 2,239,709 |
| 10 Feb 2017 | CNY | 10.063 | 10.1961 | 10.014 | 10.021 | 10.021 | -0.077 (-0.76%) | 2,321,573 |
| 9 Feb 2017 | CNY | 9.965 | 10.3081 | 9.923 | 10.098 | 10.098 | +0.14 (+1.41%) | 3,852,741 |
| 8 Feb 2017 | CNY | 9.8529 | 9.965 | 9.7829 | 9.958 | 9.958 | +0.105 (+1.07%) | 2,237,220 |
| 7 Feb 2017 | CNY | 9.902 | 9.937 | 9.8179 | 9.8529 | 9.8529 | -0.042 (-0.43%) | 1,876,403 |
| 6 Feb 2017 | CNY | 9.8389 | 9.895 | 9.7899 | 9.895 | 9.895 | +0.077 (+0.79%) | 1,950,492 |
| 3 Feb 2017 | CNY | 9.8389 | 9.902 | 9.7899 | 9.8179 | 9.8179 | -0.035 (-0.36%) | 1,518,502 |
| 26 Jan 2017 | CNY | 9.7409 | 9.937 | 9.7199 | 9.8529 | 9.8529 | +0.147 (+1.51%) | 1,301,734 |
| 25 Jan 2017 | CNY | 9.5938 | 9.7479 | 9.5588 | 9.7059 | 9.7059 | +0.056 (+0.58%) | 1,508,322 |
| 24 Jan 2017 | CNY | 9.7759 | 9.7969 | 9.6359 | 9.6499 | 9.6499 | -0.119 (-1.22%) | 1,323,069 |
| 23 Jan 2017 | CNY | 9.6078 | 9.7759 | 9.6078 | 9.7689 | 9.7689 | +0.14 (+1.45%) | 1,861,552 |
| 20 Jan 2017 | CNY | 9.4818 | 9.7339 | 9.4608 | 9.6289 | 9.6289 | +0.196 (+2.08%) | 2,038,591 |
| 19 Jan 2017 | CNY | 9.5378 | 9.5658 | 9.3557 | 9.4328 | 9.4328 | -0.077 (-0.81%) | 1,816,187 |
| 18 Jan 2017 | CNY | 9.7129 | 9.7269 | 9.4888 | 9.5098 | 9.5098 | -0.224 (-2.30%) | 1,817,414 |
| 17 Jan 2017 | CNY | 9.8319 | 9.8319 | 9.3137 | 9.7339 | 9.7339 | -0.028 (-0.29%) | 3,077,736 |
| 16 Jan 2017 | CNY | 10.2241 | 10.3151 | 9.2227 | 9.7619 | 9.7619 | -0.462 (-4.52%) | 4,358,410 |
| 13 Jan 2017 | CNY | 10.3011 | 10.4412 | 10.1891 | 10.2241 | 10.2241 | -0.119 (-1.15%) | 2,652,435 |
| 12 Jan 2017 | CNY | 10.4552 | 10.5602 | 10.3361 | 10.3431 | 10.3431 | -0.147 (-1.40%) | 2,459,135 |
