| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 9.05 | 9.12 | 8.94 | 9.12 | 9.12 | +0.12 (+1.33%) | 8,469,788 |
| 3 Feb 2017 | CNY | 8.99 | 9.09 | 8.95 | 9 | 9 | +0.01 (+0.11%) | 6,132,510 |
| 26 Jan 2017 | CNY | 8.96 | 9.05 | 8.9 | 8.99 | 8.99 | -0.11 (-1.21%) | 12,620,560 |
| 25 Jan 2017 | CNY | 9.2 | 9.26 | 9.07 | 9.1 | 9.1 | -0.15 (-1.62%) | 8,494,189 |
| 24 Jan 2017 | CNY | 9.3 | 9.35 | 9.11 | 9.25 | 9.25 | -0.04 (-0.43%) | 10,165,059 |
| 23 Jan 2017 | CNY | 9.28 | 9.37 | 9.18 | 9.29 | 9.29 | +0.15 (+1.64%) | 11,232,260 |
| 20 Jan 2017 | CNY | 8.91 | 9.22 | 8.91 | 9.14 | 9.14 | +0.14 (+1.56%) | 9,251,060 |
| 19 Jan 2017 | CNY | 9.08 | 9.17 | 8.96 | 9 | 9 | -0.16 (-1.75%) | 8,567,053 |
| 18 Jan 2017 | CNY | 9.15 | 9.24 | 9 | 9.16 | 9.16 | +0.05 (+0.55%) | 12,700,381 |
| 17 Jan 2017 | CNY | 8.8 | 9.15 | 8.75 | 9.11 | 9.11 | +0.2 (+2.24%) | 17,678,846 |
| 16 Jan 2017 | CNY | 9.28 | 9.29 | 8.55 | 8.91 | 8.91 | -0.59 (-6.21%) | 29,424,537 |
| 13 Jan 2017 | CNY | 10 | 10 | 9.48 | 9.5 | 9.5 | -0.45 (-4.52%) | 29,742,486 |
| 12 Jan 2017 | CNY | 10.39 | 10.45 | 9.88 | 9.95 | 9.95 | -0.37 (-3.59%) | 27,927,414 |
| 11 Jan 2017 | CNY | 10.41 | 10.57 | 10.25 | 10.32 | 10.32 | -0.16 (-1.53%) | 27,415,117 |
| 10 Jan 2017 | CNY | 10.7 | 10.89 | 10.46 | 10.48 | 10.48 | -0.32 (-2.96%) | 34,647,041 |
| 9 Jan 2017 | CNY | 10.55 | 10.96 | 10.45 | 10.8 | 10.8 | +0.23 (+2.18%) | 40,066,325 |
| 6 Jan 2017 | CNY | 10.69 | 11.1 | 10.54 | 10.57 | 10.57 | -0.18 (-1.67%) | 53,181,436 |
| 5 Jan 2017 | CNY | 10.6 | 10.85 | 10.43 | 10.75 | 10.75 | +0.13 (+1.22%) | 45,475,329 |
| 4 Jan 2017 | CNY | 10.25 | 10.69 | 10.25 | 10.62 | 10.62 | +0.31 (+3.01%) | 50,834,966 |
| 3 Jan 2017 | CNY | 10.1 | 10.4 | 10.08 | 10.31 | 10.31 | +0.33 (+3.31%) | 26,303,860 |
| 30 Dec 2016 | CNY | 10.03 | 10.24 | 9.9 | 9.98 | 9.98 | -0.11 (-1.09%) | 18,010,436 |
| 29 Dec 2016 | CNY | 10.3 | 10.4 | 10.08 | 10.09 | 10.09 | -0.2 (-1.94%) | 21,496,690 |
| 28 Dec 2016 | CNY | 10.25 | 10.5 | 10.16 | 10.29 | 10.29 | -0.09 (-0.87%) | 33,852,681 |
| 27 Dec 2016 | CNY | 9.93 | 10.87 | 9.88 | 10.38 | 10.38 | +0.45 (+4.53%) | 54,055,844 |
| 26 Dec 2016 | CNY | 9.8 | 9.96 | 9.62 | 9.93 | 9.93 | -0.1 (-1.00%) | 24,157,201 |
| 23 Dec 2016 | CNY | 10.44 | 10.58 | 10.01 | 10.03 | 10.03 | -0.47 (-4.48%) | 40,695,160 |
| 22 Dec 2016 | CNY | 10.11 | 10.5 | 9.9 | 10.5 | 10.5 | +0.42 (+4.17%) | 57,294,093 |
| 21 Dec 2016 | CNY | 10.04 | 10.4 | 9.94 | 10.08 | 10.08 | -0.02 (-0.20%) | 32,353,462 |
| 20 Dec 2016 | CNY | 10.04 | 10.52 | 9.96 | 10.1 | 10.1 | -0.01 (-0.10%) | 40,993,705 |
| 19 Dec 2016 | CNY | 9.91 | 10.15 | 9.87 | 10.11 | 10.11 | +0.11 (+1.10%) | 32,185,370 |
