| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2017 | CNY | 14.5 | 14.5 | 14.0571 | 14.3071 | 14.3071 | -0.329 (-2.25%) | 16,340,109 |
| 8 Mar 2017 | CNY | 13.85 | 14.9286 | 13.75 | 14.6357 | 14.6357 | +0.807 (+5.84%) | 26,903,227 |
| 7 Mar 2017 | CNY | 13.6357 | 13.85 | 13.5643 | 13.8286 | 13.8286 | +0.2 (+1.47%) | 12,046,776 |
| 6 Mar 2017 | CNY | 13.3 | 13.6429 | 13.3 | 13.6286 | 13.6286 | +0.314 (+2.36%) | 7,036,421 |
| 3 Mar 2017 | CNY | 13.4643 | 13.4643 | 13.2 | 13.3143 | 13.3143 | -0.164 (-1.22%) | 5,368,104 |
| 2 Mar 2017 | CNY | 13.4786 | 13.6214 | 13.2929 | 13.4786 | 13.4786 | -0.014 (-0.11%) | 7,705,000 |
| 1 Mar 2017 | CNY | 13.3857 | 13.7643 | 13.3571 | 13.4929 | 13.4929 | +0.036 (+0.27%) | 7,348,513 |
| 28 Feb 2017 | CNY | 13.3929 | 13.5643 | 13.2286 | 13.4571 | 13.4571 | +0.107 (+0.80%) | 5,799,640 |
| 27 Feb 2017 | CNY | 13.5929 | 13.7714 | 13.3 | 13.35 | 13.35 | -0.25 (-1.84%) | 7,863,382 |
| 24 Feb 2017 | CNY | 13.4857 | 13.7071 | 13.4429 | 13.6 | 13.6 | +0.014 (+0.11%) | 8,597,323 |
| 23 Feb 2017 | CNY | 13.65 | 13.7071 | 13.4286 | 13.5857 | 13.5857 | -0.193 (-1.40%) | 11,918,825 |
| 22 Feb 2017 | CNY | 13 | 14.25 | 12.9429 | 13.7786 | 13.7786 | +0.786 (+6.05%) | 20,314,439 |
| 21 Feb 2017 | CNY | 12.8857 | 13.0357 | 12.8857 | 12.9929 | 12.9929 | +0.107 (+0.83%) | 4,784,809 |
| 20 Feb 2017 | CNY | 13.0143 | 13.1143 | 12.7143 | 12.8857 | 12.8857 | -0.2 (-1.53%) | 6,690,678 |
| 17 Feb 2017 | CNY | 13 | 13.5357 | 13 | 13.0857 | 13.0857 | 0.0 (0.0%) | 9,403,158 |
| 16 Feb 2017 | CNY | 13.1429 | 13.1929 | 12.9286 | 13.0857 | 13.0857 | -0.179 (-1.35%) | 7,641,286 |
| 15 Feb 2017 | CNY | 13.1571 | 13.55 | 13.0357 | 13.2643 | 13.2643 | +0.121 (+0.92%) | 11,667,535 |
| 14 Feb 2017 | CNY | 13.2643 | 13.3214 | 13.0143 | 13.1429 | 13.1429 | -0.15 (-1.13%) | 7,212,536 |
| 13 Feb 2017 | CNY | 13.2 | 13.4214 | 13.0071 | 13.2929 | 13.2929 | +0.1 (+0.76%) | 8,161,902 |
| 10 Feb 2017 | CNY | 13.4714 | 13.5714 | 13.1143 | 13.1929 | 13.1929 | -0.236 (-1.76%) | 10,874,988 |
| 9 Feb 2017 | CNY | 13 | 13.5571 | 13 | 13.4286 | 13.4286 | +0.336 (+2.56%) | 10,726,081 |
| 8 Feb 2017 | CNY | 12.9286 | 13.2 | 12.7714 | 13.0929 | 13.0929 | +0.157 (+1.22%) | 9,291,780 |
| 7 Feb 2017 | CNY | 13.0214 | 13.0286 | 12.7286 | 12.9357 | 12.9357 | -0.086 (-0.66%) | 9,669,660 |
| 6 Feb 2017 | CNY | 12.4357 | 13.0929 | 12.4357 | 13.0214 | 13.0214 | +0.6 (+4.83%) | 10,783,777 |
| 3 Feb 2017 | CNY | 12.4643 | 12.5357 | 12.2857 | 12.4214 | 12.4214 | -0.014 (-0.11%) | 3,686,527 |
| 26 Jan 2017 | CNY | 12.5714 | 12.6357 | 12.3643 | 12.4357 | 12.4357 | -0.021 (-0.17%) | 4,450,017 |
| 25 Jan 2017 | CNY | 12.35 | 12.4786 | 12.2143 | 12.4571 | 12.4571 | +0.186 (+1.51%) | 5,403,977 |
| 24 Jan 2017 | CNY | 12.4571 | 12.5429 | 12.2357 | 12.2714 | 12.2714 | -0.129 (-1.04%) | 5,403,535 |
| 23 Jan 2017 | CNY | 12.4214 | 12.5 | 12.2929 | 12.4 | 12.4 | +0.136 (+1.11%) | 6,329,388 |
| 20 Jan 2017 | CNY | 11.9571 | 12.4643 | 11.7929 | 12.2643 | 12.2643 | +0.164 (+1.36%) | 8,668,107 |
