| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2017 | CNY | 9.1133 | 9.38 | 9.0133 | 9.2667 | 9.2667 | +0.153 (+1.68%) | 4,282,957 |
| 19 Jan 2017 | CNY | 9.2267 | 9.4133 | 9.04 | 9.1133 | 9.1133 | -0.113 (-1.23%) | 3,036,274 |
| 18 Jan 2017 | CNY | 9.2667 | 9.38 | 9.0667 | 9.2267 | 9.2267 | -0.067 (-0.72%) | 3,252,397 |
| 17 Jan 2017 | CNY | 9.0533 | 9.44 | 8.88 | 9.2933 | 9.2933 | -0.107 (-1.14%) | 6,403,467 |
| 16 Jan 2017 | CNY | 10.4267 | 10.4467 | 9.4 | 9.4 | 9.4 | -1.047 (-10.02%) | 9,995,929 |
| 13 Jan 2017 | CNY | 10.66 | 10.7067 | 10.44 | 10.4467 | 10.4467 | -0.18 (-1.69%) | 2,912,640 |
| 12 Jan 2017 | CNY | 10.8333 | 10.8533 | 10.6 | 10.6267 | 10.6267 | -0.193 (-1.79%) | 3,055,227 |
| 11 Jan 2017 | CNY | 10.8733 | 10.9533 | 10.8067 | 10.82 | 10.82 | -0.18 (-1.64%) | 2,850,826 |
| 10 Jan 2017 | CNY | 10.88 | 11.1933 | 10.8733 | 11 | 11 | +0.2 (+1.85%) | 4,721,904 |
| 9 Jan 2017 | CNY | 10.8 | 10.9 | 10.78 | 10.8 | 10.8 | -0.033 (-0.31%) | 2,856,100 |
| 6 Jan 2017 | CNY | 11.0067 | 11.0933 | 10.8333 | 10.8333 | 10.8333 | -0.28 (-2.52%) | 4,591,270 |
| 5 Jan 2017 | CNY | 11.1333 | 11.1867 | 11.0067 | 11.1133 | 11.1133 | -0.02 (-0.18%) | 4,013,251 |
| 4 Jan 2017 | CNY | 11.3267 | 11.3267 | 11.02 | 11.1333 | 11.1333 | -0.06 (-0.54%) | 6,181,497 |
| 3 Jan 2017 | CNY | 10.62 | 11.6667 | 10.62 | 11.1933 | 11.1933 | +0.58 (+5.46%) | 10,615,330 |
| 30 Dec 2016 | CNY | 10.72 | 10.7667 | 10.6 | 10.6133 | 10.6133 | -0.1 (-0.93%) | 2,588,313 |
| 29 Dec 2016 | CNY | 10.7867 | 10.7867 | 10.6667 | 10.7133 | 10.7133 | -0.053 (-0.50%) | 2,324,946 |
| 28 Dec 2016 | CNY | 10.8467 | 10.8533 | 10.7333 | 10.7667 | 10.7667 | -0.053 (-0.49%) | 2,925,055 |
| 27 Dec 2016 | CNY | 10.78 | 10.8533 | 10.7 | 10.82 | 10.82 | +0.007 (+0.06%) | 3,127,044 |
| 26 Dec 2016 | CNY | 10.56 | 10.82 | 10.5267 | 10.8133 | 10.8133 | +0.107 (+1.00%) | 4,026,831 |
| 23 Dec 2016 | CNY | 10.88 | 10.8933 | 10.6867 | 10.7067 | 10.7067 | -0.167 (-1.53%) | 4,549,459 |
| 22 Dec 2016 | CNY | 10.7867 | 10.9333 | 10.6333 | 10.8733 | 10.8733 | +0.08 (+0.74%) | 3,934,428 |
| 21 Dec 2016 | CNY | 10.6467 | 10.9067 | 10.64 | 10.7933 | 10.7933 | +0.18 (+1.70%) | 4,364,709 |
| 20 Dec 2016 | CNY | 10.5333 | 10.66 | 10.5 | 10.6133 | 10.6133 | +0.113 (+1.08%) | 4,828,431 |
| 19 Dec 2016 | CNY | 10.84 | 10.84 | 10.4333 | 10.5 | 10.5 | -0.313 (-2.90%) | 6,851,611 |
| 16 Dec 2016 | CNY | 10.76 | 10.9533 | 10.6867 | 10.8133 | 10.8133 | +0.127 (+1.18%) | 3,858,396 |
| 15 Dec 2016 | CNY | 10.72 | 10.86 | 10.5467 | 10.6867 | 10.6867 | -0.027 (-0.25%) | 4,139,415 |
| 14 Dec 2016 | CNY | 10.8733 | 10.9733 | 10.7 | 10.7133 | 10.7133 | -0.227 (-2.07%) | 4,016,559 |
| 13 Dec 2016 | CNY | 10.8133 | 11.0133 | 10.5067 | 10.94 | 10.94 | +0.127 (+1.17%) | 9,254,775 |
| 12 Dec 2016 | CNY | 11.9133 | 11.9133 | 10.72 | 10.8133 | 10.8133 | -1.1 (-9.23%) | 6,522,652 |
| 9 Dec 2016 | CNY | 11.8667 | 12.0067 | 11.7867 | 11.9133 | 11.9133 | -0.007 (-0.06%) | 3,057,765 |
