| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 9.72 | 9.8667 | 9.72 | 9.8267 | 9.8267 | +0.113 (+1.17%) | 3,018,214 |
| 3 Feb 2017 | CNY | 9.8 | 9.8 | 9.6667 | 9.7133 | 9.7133 | -0.087 (-0.88%) | 2,166,961 |
| 26 Jan 2017 | CNY | 9.8067 | 9.86 | 9.78 | 9.8 | 9.8 | -0.12 (-1.21%) | 5,327,989 |
| 25 Jan 2017 | CNY | 9.7333 | 9.9533 | 9.6733 | 9.92 | 9.92 | +0.147 (+1.50%) | 4,148,464 |
| 24 Jan 2017 | CNY | 9.7 | 9.82 | 9.68 | 9.7733 | 9.7733 | +0.04 (+0.41%) | 2,449,230 |
| 23 Jan 2017 | CNY | 9.7 | 9.8533 | 9.68 | 9.7333 | 9.7333 | +0.033 (+0.34%) | 3,897,225 |
| 20 Jan 2017 | CNY | 9.5533 | 9.8133 | 9.5333 | 9.7 | 9.7 | +0.16 (+1.68%) | 4,650,301 |
| 19 Jan 2017 | CNY | 9.5467 | 9.6333 | 9.5267 | 9.54 | 9.54 | -0.053 (-0.56%) | 1,629,102 |
| 18 Jan 2017 | CNY | 9.6133 | 9.7 | 9.5133 | 9.5933 | 9.5933 | 0.0 (0.0%) | 2,648,637 |
| 17 Jan 2017 | CNY | 9.4 | 9.64 | 9.3267 | 9.5933 | 9.5933 | +0.193 (+2.06%) | 3,898,353 |
| 16 Jan 2017 | CNY | 9.6 | 9.72 | 9.0667 | 9.4 | 9.4 | -0.233 (-2.42%) | 8,761,351 |
| 13 Jan 2017 | CNY | 9.8733 | 9.9267 | 9.5333 | 9.6333 | 9.6333 | -0.247 (-2.50%) | 5,854,236 |
| 12 Jan 2017 | CNY | 10.12 | 10.1733 | 9.8667 | 9.88 | 9.88 | -0.247 (-2.44%) | 4,461,183 |
| 11 Jan 2017 | CNY | 10.1267 | 10.2133 | 10.0933 | 10.1267 | 10.1267 | 0.0 (0.0%) | 4,668,301 |
| 10 Jan 2017 | CNY | 10.1867 | 10.3 | 10.12 | 10.1267 | 10.1267 | -0.087 (-0.85%) | 5,117,100 |
| 9 Jan 2017 | CNY | 10.1333 | 10.2467 | 10.1133 | 10.2133 | 10.2133 | +0.013 (+0.13%) | 5,934,300 |
| 6 Jan 2017 | CNY | 10.2 | 10.22 | 10.0667 | 10.2 | 10.2 | 0.0 (0.0%) | 4,360,879 |
| 5 Jan 2017 | CNY | 10.2667 | 10.2733 | 10.18 | 10.2 | 10.2 | -0.053 (-0.52%) | 6,070,317 |
| 4 Jan 2017 | CNY | 9.9333 | 10.2733 | 9.9333 | 10.2533 | 10.2533 | +0.267 (+2.67%) | 10,676,074 |
| 3 Jan 2017 | CNY | 9.9933 | 10.0333 | 9.9067 | 9.9867 | 9.9867 | -0.007 (-0.07%) | 5,141,169 |
| 30 Dec 2016 | CNY | 10.02 | 10.02 | 9.88 | 9.9933 | 9.9933 | -0.027 (-0.27%) | 4,625,341 |
| 29 Dec 2016 | CNY | 9.9333 | 10.06 | 9.8533 | 10.02 | 10.02 | +0.027 (+0.27%) | 6,052,045 |
| 28 Dec 2016 | CNY | 9.8733 | 10.02 | 9.82 | 9.9933 | 9.9933 | +0.06 (+0.60%) | 5,404,284 |
| 27 Dec 2016 | CNY | 10 | 10.0333 | 9.8533 | 9.9333 | 9.9333 | -0.06 (-0.60%) | 7,627,806 |
| 26 Dec 2016 | CNY | 9.6267 | 10.02 | 9.5667 | 9.9933 | 9.9933 | +0.36 (+3.74%) | 12,995,145 |
| 23 Dec 2016 | CNY | 9.46 | 9.7333 | 9.46 | 9.6333 | 9.6333 | +0.18 (+1.90%) | 8,890,995 |
| 22 Dec 2016 | CNY | 9.5333 | 9.5333 | 9.4 | 9.4533 | 9.4533 | -0.1 (-1.05%) | 3,388,411 |
| 21 Dec 2016 | CNY | 9.4867 | 9.5733 | 9.4533 | 9.5533 | 9.5533 | +0.087 (+0.91%) | 4,767,798 |
| 20 Dec 2016 | CNY | 9.5667 | 9.5933 | 9.38 | 9.4667 | 9.4667 | -0.1 (-1.05%) | 5,833,102 |
| 19 Dec 2016 | CNY | 9.6 | 9.6467 | 9.4733 | 9.5667 | 9.5667 | -0.047 (-0.48%) | 3,824,664 |
