| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2017 | CNY | 8.56 | 8.68 | 8.53 | 8.6 | 8.6 | +0.06 (+0.70%) | 9,017,813 |
| 20 Jan 2017 | CNY | 8.43 | 8.6 | 8.43 | 8.54 | 8.54 | +0.09 (+1.07%) | 8,167,514 |
| 19 Jan 2017 | CNY | 8.55 | 8.57 | 8.43 | 8.45 | 8.45 | -0.12 (-1.40%) | 8,441,719 |
| 18 Jan 2017 | CNY | 8.47 | 8.74 | 8.47 | 8.57 | 8.57 | +0.03 (+0.35%) | 12,317,997 |
| 17 Jan 2017 | CNY | 8.38 | 8.6 | 8.31 | 8.54 | 8.54 | +0.09 (+1.07%) | 13,517,638 |
| 16 Jan 2017 | CNY | 8.8 | 8.88 | 8 | 8.45 | 8.45 | -0.38 (-4.30%) | 24,048,767 |
| 13 Jan 2017 | CNY | 9.19 | 9.19 | 8.78 | 8.83 | 8.83 | -0.47 (-5.05%) | 38,552,533 |
| 12 Jan 2017 | CNY | 9.59 | 9.74 | 9.25 | 9.3 | 9.3 | -0.38 (-3.93%) | 37,274,404 |
| 11 Jan 2017 | CNY | 9.93 | 9.99 | 9.68 | 9.68 | 9.68 | -0.08 (-0.82%) | 31,046,202 |
| 10 Jan 2017 | CNY | 9.92 | 9.95 | 9.67 | 9.76 | 9.76 | -0.19 (-1.91%) | 34,690,655 |
| 9 Jan 2017 | CNY | 9.9 | 10.08 | 9.84 | 9.95 | 9.95 | -0.06 (-0.60%) | 31,403,774 |
| 6 Jan 2017 | CNY | 9.8 | 10.35 | 9.76 | 10.01 | 10.01 | +0.19 (+1.93%) | 61,739,476 |
| 5 Jan 2017 | CNY | 9.75 | 9.88 | 9.71 | 9.82 | 9.82 | +0.02 (+0.20%) | 33,830,857 |
| 4 Jan 2017 | CNY | 9.68 | 9.89 | 9.57 | 9.8 | 9.8 | +0.13 (+1.34%) | 40,000,514 |
| 3 Jan 2017 | CNY | 9.5 | 9.78 | 9.47 | 9.67 | 9.67 | +0.22 (+2.33%) | 25,167,430 |
| 30 Dec 2016 | CNY | 9.55 | 9.72 | 9.42 | 9.45 | 9.45 | -0.07 (-0.74%) | 18,875,359 |
| 29 Dec 2016 | CNY | 9.61 | 9.67 | 9.5 | 9.52 | 9.52 | -0.21 (-2.16%) | 22,815,218 |
| 28 Dec 2016 | CNY | 9.53 | 9.98 | 9.52 | 9.73 | 9.73 | +0.1 (+1.04%) | 42,540,808 |
| 27 Dec 2016 | CNY | 9.57 | 9.8 | 9.5 | 9.63 | 9.63 | +0.02 (+0.21%) | 30,777,771 |
| 26 Dec 2016 | CNY | 9.47 | 9.7 | 9.47 | 9.61 | 9.61 | +0.02 (+0.21%) | 21,327,549 |
| 23 Dec 2016 | CNY | 9.76 | 9.82 | 9.51 | 9.59 | 9.59 | -0.4 (-4.00%) | 40,608,136 |
| 22 Dec 2016 | CNY | 9.72 | 10.23 | 9.62 | 9.99 | 9.99 | +0.24 (+2.46%) | 68,650,659 |
| 21 Dec 2016 | CNY | 9.81 | 9.88 | 9.52 | 9.75 | 9.75 | -0.14 (-1.42%) | 50,561,925 |
| 20 Dec 2016 | CNY | 9.99 | 10.34 | 9.75 | 9.89 | 9.89 | -0.24 (-2.37%) | 93,743,466 |
| 19 Dec 2016 | CNY | 10 | 10.13 | 9.83 | 10.13 | 10.13 | +0.92 (+9.99%) | 114,555,193 |
| 16 Dec 2016 | CNY | 9.13 | 9.45 | 9.13 | 9.21 | 9.21 | +0.01 (+0.11%) | 17,159,693 |
| 15 Dec 2016 | CNY | 9.01 | 9.37 | 8.96 | 9.2 | 9.2 | +0.08 (+0.88%) | 22,115,930 |
| 14 Dec 2016 | CNY | 8.79 | 9.5 | 8.66 | 9.12 | 9.12 | +0.22 (+2.47%) | 29,898,754 |
| 13 Dec 2016 | CNY | 8.98 | 9.02 | 8.51 | 8.9 | 8.9 | -0.17 (-1.87%) | 20,617,213 |
| 12 Dec 2016 | CNY | 9.41 | 9.58 | 8.93 | 9.07 | 9.07 | -0.24 (-2.58%) | 28,112,726 |
