| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2017 | CNY | 8.6571 | 8.7286 | 8.4048 | 8.4286 | 8.4286 | -0.229 (-2.64%) | 6,456,450 |
| 12 Jan 2017 | CNY | 8.9048 | 9.0048 | 8.5714 | 8.6571 | 8.6571 | -0.252 (-2.83%) | 10,008,660 |
| 11 Jan 2017 | CNY | 9.2095 | 9.3095 | 8.8667 | 8.9095 | 8.9095 | -0.305 (-3.31%) | 6,300,957 |
| 10 Jan 2017 | CNY | 9.1238 | 9.3429 | 9.0857 | 9.2143 | 9.2143 | +0.119 (+1.31%) | 8,269,865 |
| 9 Jan 2017 | CNY | 9.0333 | 9.2333 | 9.0333 | 9.0952 | 9.0952 | +0.048 (+0.53%) | 4,744,389 |
| 6 Jan 2017 | CNY | 9.1667 | 9.2619 | 9.0476 | 9.0476 | 9.0476 | -0.086 (-0.94%) | 5,995,082 |
| 5 Jan 2017 | CNY | 9.3286 | 9.3476 | 9.1333 | 9.1333 | 9.1333 | -0.2 (-2.14%) | 7,374,536 |
| 4 Jan 2017 | CNY | 9.1524 | 9.3714 | 9.1238 | 9.3333 | 9.3333 | +0.181 (+1.98%) | 6,506,774 |
| 3 Jan 2017 | CNY | 9.2619 | 9.2714 | 9.0048 | 9.1524 | 9.1524 | -0.11 (-1.18%) | 7,519,562 |
| 30 Dec 2016 | CNY | 9.1 | 9.2857 | 9.081 | 9.2619 | 9.2619 | +0.176 (+1.94%) | 8,165,696 |
| 29 Dec 2016 | CNY | 9.1571 | 9.3238 | 9.081 | 9.0857 | 9.0857 | -0.152 (-1.65%) | 5,734,388 |
| 28 Dec 2016 | CNY | 9.1429 | 9.3048 | 9.0238 | 9.2381 | 9.2381 | +0.038 (+0.41%) | 8,846,010 |
| 27 Dec 2016 | CNY | 9.1619 | 9.281 | 9.0476 | 9.2 | 9.2 | -0.105 (-1.13%) | 11,247,805 |
| 26 Dec 2016 | CNY | 8.6571 | 9.3333 | 8.6095 | 9.3048 | 9.3048 | +0.624 (+7.19%) | 16,280,168 |
| 23 Dec 2016 | CNY | 8.7238 | 8.7905 | 8.3714 | 8.681 | 8.681 | -0.062 (-0.71%) | 6,180,757 |
| 22 Dec 2016 | CNY | 8.8571 | 8.881 | 8.6714 | 8.7429 | 8.7429 | -0.152 (-1.71%) | 4,951,682 |
| 21 Dec 2016 | CNY | 8.6667 | 8.9381 | 8.6619 | 8.8952 | 8.8952 | +0.238 (+2.75%) | 9,666,258 |
| 20 Dec 2016 | CNY | 8.3857 | 8.6905 | 8.3857 | 8.6571 | 8.6571 | +0.248 (+2.94%) | 6,501,526 |
| 19 Dec 2016 | CNY | 8.381 | 8.8571 | 8.3619 | 8.4095 | 8.4095 | +0.029 (+0.34%) | 4,615,865 |
| 16 Dec 2016 | CNY | 8.1 | 8.4238 | 8.1 | 8.381 | 8.381 | +0.248 (+3.05%) | 6,369,064 |
| 15 Dec 2016 | CNY | 8.0333 | 8.2476 | 8 | 8.1333 | 8.1333 | +0.105 (+1.30%) | 5,291,615 |
| 14 Dec 2016 | CNY | 8.1048 | 8.1571 | 7.9143 | 8.0286 | 8.0286 | -0.076 (-0.94%) | 4,593,086 |
| 13 Dec 2016 | CNY | 8.1 | 8.1857 | 8 | 8.1048 | 8.1048 | +0.005 (+0.06%) | 5,018,645 |
| 12 Dec 2016 | CNY | 8.8048 | 8.8381 | 8.0619 | 8.1 | 8.1 | -0.729 (-8.25%) | 8,974,431 |
| 9 Dec 2016 | CNY | 8.7143 | 8.9048 | 8.7143 | 8.8286 | 8.8286 | +0.09 (+1.04%) | 4,710,413 |
| 8 Dec 2016 | CNY | 8.8238 | 8.8476 | 8.7238 | 8.7381 | 8.7381 | -0.086 (-0.97%) | 3,154,962 |
| 7 Dec 2016 | CNY | 8.6667 | 8.8286 | 8.5762 | 8.8238 | 8.8238 | +0.176 (+2.04%) | 4,403,235 |
| 6 Dec 2016 | CNY | 8.6571 | 8.7 | 8.6143 | 8.6476 | 8.6476 | +0.014 (+0.17%) | 3,615,467 |
| 5 Dec 2016 | CNY | 8.4762 | 8.7286 | 8.4286 | 8.6333 | 8.6333 | +0.086 (+1.00%) | 6,731,413 |
| 2 Dec 2016 | CNY | 8.8857 | 8.9 | 8.5476 | 8.5476 | 8.5476 | -0.333 (-3.75%) | 6,528,639 |
