| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2017 | CNY | 11.11 | 11.17 | 11.02 | 11.11 | 11.11 | +0.06 (+0.54%) | 3,046,665 |
| 25 Jan 2017 | CNY | 11 | 11.24 | 10.98 | 11.05 | 11.05 | +0.01 (+0.09%) | 5,482,464 |
| 24 Jan 2017 | CNY | 11.07 | 11.25 | 11.01 | 11.04 | 11.04 | -0.2 (-1.78%) | 7,735,328 |
| 23 Jan 2017 | CNY | 10.65 | 11.36 | 10.65 | 11.24 | 11.24 | +0.54 (+5.05%) | 14,553,744 |
| 20 Jan 2017 | CNY | 10.6 | 10.79 | 10.6 | 10.7 | 10.7 | +0.01 (+0.09%) | 6,681,919 |
| 19 Jan 2017 | CNY | 10.51 | 10.72 | 10.36 | 10.69 | 10.69 | +0.09 (+0.85%) | 7,256,856 |
| 18 Jan 2017 | CNY | 10.69 | 10.83 | 10.51 | 10.6 | 10.6 | -0.12 (-1.12%) | 6,460,035 |
| 17 Jan 2017 | CNY | 10.74 | 10.97 | 10.5 | 10.72 | 10.72 | -0.12 (-1.11%) | 7,339,907 |
| 16 Jan 2017 | CNY | 11.11 | 11.11 | 10.02 | 10.84 | 10.84 | -0.18 (-1.63%) | 13,920,960 |
| 13 Jan 2017 | CNY | 11.1 | 11.33 | 11.01 | 11.02 | 11.02 | -0.17 (-1.52%) | 9,120,816 |
| 12 Jan 2017 | CNY | 11.3 | 11.54 | 11.15 | 11.19 | 11.19 | -0.25 (-2.19%) | 14,785,893 |
| 11 Jan 2017 | CNY | 10.98 | 11.79 | 10.92 | 11.44 | 11.44 | +0.4 (+3.62%) | 28,406,410 |
| 10 Jan 2017 | CNY | 11.27 | 11.31 | 11.03 | 11.04 | 11.04 | -0.26 (-2.30%) | 10,982,281 |
| 9 Jan 2017 | CNY | 11.26 | 11.35 | 11.12 | 11.3 | 11.3 | +0.04 (+0.36%) | 11,891,946 |
| 6 Jan 2017 | CNY | 11.14 | 11.35 | 11.06 | 11.26 | 11.26 | +0.08 (+0.72%) | 16,343,818 |
| 5 Jan 2017 | CNY | 11 | 11.24 | 10.89 | 11.18 | 11.18 | +0.18 (+1.64%) | 14,971,441 |
| 4 Jan 2017 | CNY | 10.95 | 11 | 10.75 | 11 | 11 | +0.1 (+0.92%) | 12,581,610 |
| 3 Jan 2017 | CNY | 11.08 | 11.11 | 10.88 | 10.9 | 10.9 | -0.18 (-1.62%) | 8,565,846 |
| 30 Dec 2016 | CNY | 11 | 11.14 | 10.88 | 11.08 | 11.08 | +0.05 (+0.45%) | 10,289,820 |
| 29 Dec 2016 | CNY | 11.05 | 11.12 | 10.93 | 11.03 | 11.03 | -0.04 (-0.36%) | 7,001,120 |
| 28 Dec 2016 | CNY | 10.88 | 11.15 | 10.88 | 11.07 | 11.07 | +0.14 (+1.28%) | 13,896,336 |
| 27 Dec 2016 | CNY | 10.9 | 11.02 | 10.83 | 10.93 | 10.93 | -0.01 (-0.09%) | 6,165,752 |
| 26 Dec 2016 | CNY | 10.69 | 10.95 | 10.59 | 10.94 | 10.94 | +0.2 (+1.86%) | 7,258,110 |
| 23 Dec 2016 | CNY | 10.84 | 10.92 | 10.64 | 10.74 | 10.74 | -0.12 (-1.10%) | 7,910,185 |
| 22 Dec 2016 | CNY | 10.96 | 11.08 | 10.84 | 10.86 | 10.86 | -0.16 (-1.45%) | 7,515,244 |
| 21 Dec 2016 | CNY | 11.04 | 11.15 | 10.94 | 11.02 | 11.02 | -0.02 (-0.18%) | 8,613,965 |
| 20 Dec 2016 | CNY | 11.13 | 11.22 | 10.98 | 11.04 | 11.04 | -0.14 (-1.25%) | 12,100,399 |
| 19 Dec 2016 | CNY | 11.01 | 11.27 | 10.8 | 11.18 | 11.18 | +0.16 (+1.45%) | 15,350,602 |
| 16 Dec 2016 | CNY | 11.11 | 11.18 | 10.92 | 11.02 | 11.02 | -0.09 (-0.81%) | 12,022,954 |
| 15 Dec 2016 | CNY | 10.8 | 11.16 | 10.71 | 11.11 | 11.11 | +0.3 (+2.78%) | 15,844,008 |
