| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2017 | CNY | 12.23 | 12.5 | 12.17 | 12.46 | 12.46 | +0.2 (+1.63%) | 32,484,290 |
| 5 Jan 2017 | CNY | 12.31 | 12.34 | 12.17 | 12.26 | 12.26 | -0.1 (-0.81%) | 19,930,270 |
| 4 Jan 2017 | CNY | 12.31 | 12.4 | 12.19 | 12.36 | 12.36 | +0.07 (+0.57%) | 25,758,735 |
| 3 Jan 2017 | CNY | 12.23 | 12.44 | 12.18 | 12.29 | 12.29 | +0.19 (+1.57%) | 31,402,226 |
| 30 Dec 2016 | CNY | 11.92 | 12.18 | 11.86 | 12.1 | 12.1 | +0.22 (+1.85%) | 32,006,310 |
| 29 Dec 2016 | CNY | 11.8 | 11.99 | 11.77 | 11.88 | 11.88 | +0.06 (+0.51%) | 17,560,975 |
| 28 Dec 2016 | CNY | 11.76 | 11.97 | 11.76 | 11.82 | 11.82 | +0.02 (+0.17%) | 17,511,093 |
| 27 Dec 2016 | CNY | 12.05 | 12.05 | 11.8 | 11.8 | 11.8 | -0.05 (-0.42%) | 24,150,317 |
| 26 Dec 2016 | CNY | 11.5 | 11.93 | 11.5 | 11.85 | 11.85 | +0.4 (+3.49%) | 35,567,471 |
| 23 Dec 2016 | CNY | 11.55 | 11.59 | 11.38 | 11.45 | 11.45 | -0.13 (-1.12%) | 18,828,290 |
| 22 Dec 2016 | CNY | 11.6 | 11.64 | 11.41 | 11.58 | 11.58 | -0.01 (-0.09%) | 17,588,765 |
| 21 Dec 2016 | CNY | 11.52 | 11.7 | 11.39 | 11.59 | 11.59 | +0.1 (+0.87%) | 22,130,308 |
| 20 Dec 2016 | CNY | 11.68 | 11.79 | 11.38 | 11.49 | 11.49 | -0.31 (-2.63%) | 23,069,884 |
| 19 Dec 2016 | CNY | 11.75 | 11.99 | 11.72 | 11.8 | 11.8 | +0.01 (+0.08%) | 19,849,494 |
| 16 Dec 2016 | CNY | 11.85 | 11.93 | 11.72 | 11.79 | 11.79 | -0.08 (-0.67%) | 21,562,526 |
| 15 Dec 2016 | CNY | 11.88 | 12.09 | 11.7 | 11.87 | 11.87 | -0.08 (-0.67%) | 30,963,514 |
| 14 Dec 2016 | CNY | 11.75 | 12.13 | 11.71 | 11.95 | 11.95 | +0.22 (+1.88%) | 31,260,497 |
| 13 Dec 2016 | CNY | 11.61 | 11.82 | 11.26 | 11.73 | 11.73 | +0.18 (+1.56%) | 34,184,194 |
| 12 Dec 2016 | CNY | 12.39 | 12.55 | 11.4 | 11.55 | 11.55 | -0.86 (-6.93%) | 50,548,498 |
| 9 Dec 2016 | CNY | 12.21 | 12.48 | 12.06 | 12.41 | 12.41 | +0.15 (+1.22%) | 39,218,715 |
| 8 Dec 2016 | CNY | 12.65 | 12.72 | 12.23 | 12.26 | 12.26 | -0.38 (-3.01%) | 54,223,787 |
| 7 Dec 2016 | CNY | 12.69 | 12.86 | 12.5 | 12.64 | 12.64 | -0.11 (-0.86%) | 46,103,346 |
| 6 Dec 2016 | CNY | 13.16 | 13.21 | 12.73 | 12.75 | 12.75 | -0.32 (-2.45%) | 48,348,957 |
| 5 Dec 2016 | CNY | 12.8 | 13.23 | 12.6 | 13.07 | 13.07 | +0.28 (+2.19%) | 60,911,465 |
| 2 Dec 2016 | CNY | 12.5 | 13.07 | 12.47 | 12.79 | 12.79 | +0.19 (+1.51%) | 58,161,291 |
| 1 Dec 2016 | CNY | 12.31 | 12.69 | 12.22 | 12.6 | 12.6 | +0.34 (+2.77%) | 44,301,199 |
| 30 Nov 2016 | CNY | 12.32 | 12.39 | 12.08 | 12.26 | 12.26 | -0.14 (-1.13%) | 32,268,751 |
| 29 Nov 2016 | CNY | 12.3 | 12.46 | 12.21 | 12.4 | 12.4 | +0.07 (+0.57%) | 37,193,411 |
| 28 Nov 2016 | CNY | 12.5 | 12.51 | 12.27 | 12.33 | 12.33 | -0.04 (-0.32%) | 35,290,099 |
| 25 Nov 2016 | CNY | 12.6 | 12.73 | 11.9 | 12.37 | 12.37 | -0.4 (-3.13%) | 69,872,825 |
