| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2017 | CNY | 10.69 | 10.69 | 9.67 | 9.9 | 9.9 | -0.84 (-7.82%) | 23,572,217 |
| 13 Jan 2017 | CNY | 10.86 | 10.94 | 10.55 | 10.74 | 10.74 | -0.11 (-1.01%) | 14,438,718 |
| 12 Jan 2017 | CNY | 10.86 | 11.11 | 10.7 | 10.85 | 10.85 | +0.04 (+0.37%) | 16,495,802 |
| 11 Jan 2017 | CNY | 11.31 | 11.34 | 10.8 | 10.81 | 10.81 | -0.44 (-3.91%) | 24,511,381 |
| 10 Jan 2017 | CNY | 11.19 | 11.35 | 11.15 | 11.25 | 11.25 | +0.04 (+0.36%) | 15,292,622 |
| 9 Jan 2017 | CNY | 11.58 | 11.65 | 11.12 | 11.21 | 11.21 | -0.41 (-3.53%) | 29,045,571 |
| 6 Jan 2017 | CNY | 11.84 | 11.93 | 11.61 | 11.62 | 11.62 | -0.36 (-3.01%) | 26,472,624 |
| 5 Jan 2017 | CNY | 12.1 | 12.3 | 11.94 | 11.98 | 11.98 | -0.21 (-1.72%) | 25,264,091 |
| 4 Jan 2017 | CNY | 12.29 | 12.38 | 12.03 | 12.19 | 12.19 | -0.1 (-0.81%) | 27,316,428 |
| 3 Jan 2017 | CNY | 12.19 | 12.3 | 12.02 | 12.29 | 12.29 | +0.06 (+0.49%) | 22,319,720 |
| 30 Dec 2016 | CNY | 11.91 | 12.35 | 11.91 | 12.23 | 12.23 | +0.21 (+1.75%) | 33,545,898 |
| 29 Dec 2016 | CNY | 12 | 12.29 | 11.8 | 12.02 | 12.02 | -0.14 (-1.15%) | 28,945,360 |
| 28 Dec 2016 | CNY | 11.98 | 12.5 | 11.89 | 12.16 | 12.16 | +0.09 (+0.75%) | 33,424,142 |
| 27 Dec 2016 | CNY | 12.15 | 12.26 | 11.9 | 12.07 | 12.07 | -0.08 (-0.66%) | 28,525,881 |
| 26 Dec 2016 | CNY | 11.7 | 12.2 | 11.7 | 12.15 | 12.15 | +0.44 (+3.76%) | 28,318,998 |
| 23 Dec 2016 | CNY | 12.21 | 12.29 | 11.63 | 11.71 | 11.71 | -0.67 (-5.41%) | 45,385,366 |
| 22 Dec 2016 | CNY | 12.8 | 12.92 | 12.36 | 12.38 | 12.38 | -0.56 (-4.33%) | 39,477,826 |
| 21 Dec 2016 | CNY | 13.27 | 13.4 | 12.72 | 12.94 | 12.94 | -0.34 (-2.56%) | 51,069,897 |
| 20 Dec 2016 | CNY | 12.73 | 13.5 | 12.5 | 13.28 | 13.28 | +0.43 (+3.35%) | 68,864,430 |
| 19 Dec 2016 | CNY | 12.9 | 13.36 | 12.62 | 12.85 | 12.85 | -0.28 (-2.13%) | 52,003,771 |
| 16 Dec 2016 | CNY | 13.2 | 13.5 | 12.84 | 13.13 | 13.13 | -0.29 (-2.16%) | 87,896,412 |
| 15 Dec 2016 | CNY | 12.65 | 13.88 | 12.55 | 13.42 | 13.42 | +0.8 (+6.34%) | 121,396,419 |
| 14 Dec 2016 | CNY | 11.36 | 12.62 | 11.33 | 12.62 | 12.62 | +1.15 (+10.03%) | 59,449,969 |
| 13 Dec 2016 | CNY | 11.39 | 11.76 | 10.82 | 11.47 | 11.47 | -0.42 (-3.53%) | 59,009,101 |
| 12 Dec 2016 | CNY | 13.19 | 13.49 | 11.89 | 11.89 | 11.89 | -1.13 (-8.68%) | 104,881,743 |
| 9 Dec 2016 | CNY | 11.73 | 13.02 | 11.56 | 13.02 | 13.02 | +1.18 (+9.97%) | 63,798,162 |
| 8 Dec 2016 | CNY | 11.8 | 12.06 | 11.77 | 11.84 | 11.84 | -0.01 (-0.08%) | 28,364,271 |
| 7 Dec 2016 | CNY | 11.9 | 11.99 | 11.62 | 11.85 | 11.85 | -0.16 (-1.33%) | 38,845,862 |
| 6 Dec 2016 | CNY | 11.65 | 12.15 | 11.61 | 12.01 | 12.01 | +0.32 (+2.74%) | 56,386,714 |
| 5 Dec 2016 | CNY | 11.01 | 11.75 | 11.01 | 11.69 | 11.69 | +0.21 (+1.83%) | 47,251,131 |
