| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2017 | CNY | 8.81 | 9.37 | 8.8 | 9.28 | 9.28 | +0.41 (+4.62%) | 6,040,004 |
| 19 Jan 2017 | CNY | 8.82 | 8.91 | 8.71 | 8.87 | 8.87 | -0.01 (-0.11%) | 3,235,700 |
| 18 Jan 2017 | CNY | 8.92 | 8.97 | 8.8 | 8.88 | 8.88 | 0.0 (0.0%) | 4,017,820 |
| 17 Jan 2017 | CNY | 8.65 | 9 | 8.59 | 8.88 | 8.88 | +0.23 (+2.66%) | 8,810,459 |
| 16 Jan 2017 | CNY | 9.45 | 9.62 | 8.57 | 8.65 | 8.65 | -0.87 (-9.14%) | 10,104,271 |
| 13 Jan 2017 | CNY | 9.95 | 10.03 | 9.48 | 9.52 | 9.52 | -0.47 (-4.70%) | 9,852,700 |
| 12 Jan 2017 | CNY | 10.3 | 10.38 | 9.96 | 9.99 | 9.99 | -0.31 (-3.01%) | 10,942,695 |
| 11 Jan 2017 | CNY | 10.66 | 10.72 | 10.25 | 10.3 | 10.3 | -0.43 (-4.01%) | 8,309,192 |
| 10 Jan 2017 | CNY | 10.53 | 10.92 | 10.3 | 10.73 | 10.73 | +0.06 (+0.56%) | 11,979,200 |
| 9 Jan 2017 | CNY | 10.65 | 10.79 | 10.57 | 10.67 | 10.67 | -0.01 (-0.09%) | 5,098,100 |
| 6 Jan 2017 | CNY | 10.75 | 10.75 | 10.49 | 10.68 | 10.68 | -0.1 (-0.93%) | 4,582,990 |
| 5 Jan 2017 | CNY | 10.87 | 10.91 | 10.56 | 10.78 | 10.78 | -0.1 (-0.92%) | 6,590,118 |
| 4 Jan 2017 | CNY | 10.64 | 10.95 | 10.53 | 10.88 | 10.88 | +0.21 (+1.97%) | 10,482,408 |
| 3 Jan 2017 | CNY | 10.4 | 10.7 | 10.3 | 10.67 | 10.67 | +0.28 (+2.69%) | 6,566,422 |
| 30 Dec 2016 | CNY | 10.55 | 10.55 | 10.27 | 10.39 | 10.39 | -0.26 (-2.44%) | 7,604,719 |
| 29 Dec 2016 | CNY | 10.26 | 11 | 10.26 | 10.65 | 10.65 | +0.39 (+3.80%) | 21,326,954 |
| 28 Dec 2016 | CNY | 10.09 | 10.33 | 10.07 | 10.26 | 10.26 | +0.2 (+1.99%) | 13,147,694 |
| 27 Dec 2016 | CNY | 10.07 | 10.13 | 9.95 | 10.06 | 10.06 | -0.02 (-0.20%) | 16,837,294 |
| 26 Dec 2016 | CNY | 10.25 | 10.28 | 9.96 | 10.08 | 10.08 | -0.3 (-2.89%) | 12,743,622 |
| 23 Dec 2016 | CNY | 10.37 | 10.48 | 10.2 | 10.38 | 10.38 | 0.0 (0.0%) | 5,463,114 |
| 22 Dec 2016 | CNY | 10.2 | 10.42 | 10.19 | 10.38 | 10.38 | +0.19 (+1.86%) | 8,149,581 |
| 21 Dec 2016 | CNY | 10.46 | 10.66 | 10.17 | 10.19 | 10.19 | -0.29 (-2.77%) | 13,120,717 |
| 20 Dec 2016 | CNY | 10.7 | 10.7 | 10.26 | 10.48 | 10.48 | -0.26 (-2.42%) | 15,762,499 |
| 19 Dec 2016 | CNY | 11.38 | 11.4 | 10.61 | 10.74 | 10.74 | -0.74 (-6.45%) | 19,567,668 |
| 16 Dec 2016 | CNY | 11.93 | 12.04 | 11.42 | 11.48 | 11.48 | -0.53 (-4.41%) | 11,961,002 |
| 15 Dec 2016 | CNY | 11.85 | 12.16 | 11.81 | 12.01 | 12.01 | +0.05 (+0.42%) | 15,566,724 |
| 14 Dec 2016 | CNY | 11.96 | 12.14 | 11.78 | 11.96 | 11.96 | -0.02 (-0.17%) | 12,074,568 |
| 13 Dec 2016 | CNY | 11.36 | 12.03 | 11.05 | 11.98 | 11.98 | +0.54 (+4.72%) | 28,308,911 |
| 12 Dec 2016 | CNY | 11.38 | 11.45 | 10.77 | 11.44 | 11.44 | +0.01 (+0.09%) | 19,663,018 |
| 9 Dec 2016 | CNY | 11.41 | 11.45 | 11.1 | 11.43 | 11.43 | +0.01 (+0.09%) | 10,695,280 |
