| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2017 | CNY | 10.95 | 11.14 | 10.95 | 11.1 | 11.1 | +0.11 (+1.00%) | 7,856,743 |
| 19 Jan 2017 | CNY | 11.14 | 11.14 | 10.95 | 10.99 | 10.99 | -0.26 (-2.31%) | 9,747,421 |
| 18 Jan 2017 | CNY | 11.18 | 11.34 | 11.09 | 11.25 | 11.25 | +0.11 (+0.99%) | 13,294,272 |
| 17 Jan 2017 | CNY | 10.91 | 11.18 | 10.87 | 11.14 | 11.14 | +0.13 (+1.18%) | 10,013,148 |
| 16 Jan 2017 | CNY | 11.2 | 11.25 | 10.41 | 11.01 | 11.01 | -0.18 (-1.61%) | 16,478,765 |
| 13 Jan 2017 | CNY | 11.47 | 11.51 | 11.08 | 11.19 | 11.19 | -0.37 (-3.20%) | 15,139,636 |
| 12 Jan 2017 | CNY | 11.47 | 11.61 | 11.47 | 11.56 | 11.56 | +0.09 (+0.78%) | 11,995,799 |
| 11 Jan 2017 | CNY | 11.55 | 11.63 | 11.44 | 11.47 | 11.47 | -0.11 (-0.95%) | 10,936,901 |
| 10 Jan 2017 | CNY | 11.55 | 11.65 | 11.49 | 11.58 | 11.58 | +0.12 (+1.05%) | 14,506,997 |
| 9 Jan 2017 | CNY | 11.49 | 11.49 | 11.38 | 11.46 | 11.46 | -0.08 (-0.69%) | 11,955,524 |
| 6 Jan 2017 | CNY | 11.7 | 11.81 | 11.51 | 11.54 | 11.54 | -0.14 (-1.20%) | 20,605,830 |
| 5 Jan 2017 | CNY | 11.59 | 11.76 | 11.52 | 11.68 | 11.68 | +0.17 (+1.48%) | 24,588,425 |
| 4 Jan 2017 | CNY | 11.48 | 11.52 | 11.38 | 11.51 | 11.51 | +0.04 (+0.35%) | 11,927,244 |
| 3 Jan 2017 | CNY | 11.35 | 11.49 | 11.32 | 11.47 | 11.47 | +0.02 (+0.17%) | 9,680,508 |
| 30 Dec 2016 | CNY | 11.66 | 11.71 | 11.42 | 11.45 | 11.45 | -0.05 (-0.43%) | 16,366,671 |
| 29 Dec 2016 | CNY | 11.57 | 11.62 | 11.47 | 11.5 | 11.5 | +0.05 (+0.44%) | 22,147,398 |
| 28 Dec 2016 | CNY | 11.5 | 11.57 | 11.43 | 11.45 | 11.45 | -0.03 (-0.26%) | 15,782,593 |
| 27 Dec 2016 | CNY | 11.22 | 11.53 | 11.22 | 11.48 | 11.48 | +0.17 (+1.50%) | 18,719,601 |
| 26 Dec 2016 | CNY | 11.36 | 11.36 | 10.98 | 11.31 | 11.31 | -0.04 (-0.35%) | 16,083,293 |
| 23 Dec 2016 | CNY | 11.39 | 11.45 | 11.35 | 11.35 | 11.35 | -0.05 (-0.44%) | 10,352,897 |
| 22 Dec 2016 | CNY | 11.47 | 11.5 | 11.33 | 11.4 | 11.4 | -0.11 (-0.96%) | 12,282,211 |
| 21 Dec 2016 | CNY | 11.34 | 11.52 | 11.34 | 11.51 | 11.51 | +0.08 (+0.70%) | 12,751,277 |
| 20 Dec 2016 | CNY | 11.48 | 11.57 | 11.38 | 11.43 | 11.43 | -0.13 (-1.12%) | 14,481,785 |
| 19 Dec 2016 | CNY | 11.46 | 11.58 | 11.31 | 11.56 | 11.56 | +0.16 (+1.40%) | 20,193,399 |
| 16 Dec 2016 | CNY | 11.31 | 11.44 | 11.19 | 11.4 | 11.4 | -0.02 (-0.18%) | 20,541,170 |
| 15 Dec 2016 | CNY | 11.34 | 11.68 | 11.26 | 11.42 | 11.42 | -0.26 (-2.23%) | 26,239,793 |
| 14 Dec 2016 | CNY | 11.2 | 11.69 | 11.17 | 11.68 | 11.68 | +0.4 (+3.55%) | 32,708,501 |
| 13 Dec 2016 | CNY | 11.53 | 11.6 | 11.15 | 11.28 | 11.28 | -0.23 (-2.00%) | 25,311,414 |
| 12 Dec 2016 | CNY | 11.7 | 11.9 | 11.5 | 11.51 | 11.51 | -0.32 (-2.70%) | 23,438,378 |
| 9 Dec 2016 | CNY | 11.75 | 11.93 | 11.75 | 11.83 | 11.83 | -0.11 (-0.92%) | 17,135,624 |
