| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 11 | 11.14 | 11 | 11.11 | 11.11 | +0.06 (+0.54%) | 4,069,119 |
| 3 Feb 2017 | CNY | 11.17 | 11.17 | 10.93 | 11.05 | 11.05 | -0.14 (-1.25%) | 3,808,638 |
| 26 Jan 2017 | CNY | 11.11 | 11.25 | 11.09 | 11.19 | 11.19 | +0.04 (+0.36%) | 3,083,880 |
| 25 Jan 2017 | CNY | 11.12 | 11.17 | 11.08 | 11.15 | 11.15 | 0.0 (0.0%) | 2,570,127 |
| 24 Jan 2017 | CNY | 11.17 | 11.18 | 11.03 | 11.15 | 11.15 | -0.06 (-0.54%) | 2,780,231 |
| 23 Jan 2017 | CNY | 11.05 | 11.26 | 11.04 | 11.21 | 11.21 | +0.17 (+1.54%) | 2,368,429 |
| 20 Jan 2017 | CNY | 10.93 | 11.07 | 10.9 | 11.04 | 11.04 | +0.11 (+1.01%) | 1,633,954 |
| 19 Jan 2017 | CNY | 10.93 | 10.96 | 10.81 | 10.93 | 10.93 | 0.0 (0.0%) | 1,466,662 |
| 18 Jan 2017 | CNY | 10.94 | 10.99 | 10.86 | 10.93 | 10.93 | +0.01 (+0.09%) | 1,950,996 |
| 17 Jan 2017 | CNY | 10.98 | 11.06 | 10.65 | 10.92 | 10.92 | -0.06 (-0.55%) | 3,207,111 |
| 16 Jan 2017 | CNY | 11.08 | 11.18 | 10.75 | 10.98 | 10.98 | -0.15 (-1.35%) | 5,977,296 |
| 13 Jan 2017 | CNY | 11.4 | 11.44 | 11.05 | 11.13 | 11.13 | -0.27 (-2.37%) | 3,621,299 |
| 12 Jan 2017 | CNY | 11.41 | 11.52 | 11.38 | 11.4 | 11.4 | -0.05 (-0.44%) | 2,062,099 |
| 11 Jan 2017 | CNY | 11.47 | 11.69 | 11.43 | 11.45 | 11.45 | -0.05 (-0.43%) | 4,473,238 |
| 10 Jan 2017 | CNY | 11.61 | 11.67 | 11.48 | 11.5 | 11.5 | -0.16 (-1.37%) | 2,956,873 |
| 9 Jan 2017 | CNY | 11.47 | 11.66 | 11.4 | 11.66 | 11.66 | +0.2 (+1.75%) | 4,027,483 |
| 6 Jan 2017 | CNY | 11.59 | 11.61 | 11.39 | 11.46 | 11.46 | -0.15 (-1.29%) | 4,242,194 |
| 5 Jan 2017 | CNY | 11.51 | 11.73 | 11.48 | 11.61 | 11.61 | +0.08 (+0.69%) | 5,180,625 |
| 4 Jan 2017 | CNY | 11.47 | 11.56 | 11.43 | 11.53 | 11.53 | -0.01 (-0.09%) | 3,541,338 |
| 3 Jan 2017 | CNY | 11.39 | 11.55 | 11.31 | 11.54 | 11.54 | +0.17 (+1.50%) | 3,386,364 |
| 30 Dec 2016 | CNY | 11.29 | 11.41 | 11.29 | 11.37 | 11.37 | +0.07 (+0.62%) | 3,554,719 |
| 29 Dec 2016 | CNY | 11.28 | 11.32 | 11.19 | 11.3 | 11.3 | +0.03 (+0.27%) | 2,155,482 |
| 28 Dec 2016 | CNY | 11.22 | 11.37 | 11.19 | 11.27 | 11.27 | 0.0 (0.0%) | 3,311,947 |
| 27 Dec 2016 | CNY | 11.21 | 11.34 | 11.16 | 11.27 | 11.27 | +0.07 (+0.63%) | 5,118,905 |
| 26 Dec 2016 | CNY | 11.02 | 11.2 | 10.92 | 11.2 | 11.2 | +0.09 (+0.81%) | 2,896,351 |
| 23 Dec 2016 | CNY | 11.14 | 11.18 | 11.09 | 11.11 | 11.11 | -0.03 (-0.27%) | 2,005,381 |
| 22 Dec 2016 | CNY | 11.24 | 11.24 | 11.07 | 11.14 | 11.14 | -0.11 (-0.98%) | 2,820,037 |
| 21 Dec 2016 | CNY | 11.23 | 11.28 | 11.15 | 11.25 | 11.25 | +0.01 (+0.09%) | 3,857,644 |
| 20 Dec 2016 | CNY | 11.19 | 11.26 | 11.05 | 11.24 | 11.24 | +0.07 (+0.63%) | 4,165,621 |
| 19 Dec 2016 | CNY | 11.11 | 11.27 | 11.06 | 11.17 | 11.17 | +0.07 (+0.63%) | 6,243,386 |
