| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2017 | CNY | 15.5372 | 16.686 | 14.1405 | 16.0909 | 16.0909 | +0.38 (+2.42%) | 135,147,599 |
| 18 Jan 2017 | CNY | 14.5785 | 15.719 | 13.4132 | 15.7107 | 15.7107 | +1.421 (+9.95%) | 116,449,418 |
| 13 Jan 2017 | CNY | 13.0248 | 14.2893 | 12.9752 | 14.2893 | 14.2893 | +1.298 (+9.99%) | 115,918,615 |
| 12 Jan 2017 | CNY | 11.7355 | 13.2562 | 11.7355 | 12.9917 | 12.9917 | +0.942 (+7.82%) | 124,870,322 |
| 11 Jan 2017 | CNY | 12.1074 | 12.7686 | 12.0496 | 12.0496 | 12.0496 | -1.339 (-10.00%) | 16,051,091 |
| 10 Jan 2017 | CNY | 12.2397 | 13.4132 | 11.8347 | 13.3884 | 13.3884 | +1.198 (+9.83%) | 138,875,003 |
| 9 Jan 2017 | CNY | 11.9008 | 12.4132 | 11.8182 | 12.1901 | 12.1901 | +0.909 (+8.06%) | 91,607,681 |
| 6 Jan 2017 | CNY | 10.6612 | 11.281 | 10.3471 | 11.281 | 11.281 | +1.025 (+9.99%) | 67,190,690 |
| 5 Jan 2017 | CNY | 9.8843 | 10.2562 | 9.6529 | 10.2562 | 10.2562 | +0.934 (+10.02%) | 92,912,104 |
| 4 Jan 2017 | CNY | 8.405 | 9.3223 | 8.3554 | 9.3223 | 9.3223 | +0.851 (+10.05%) | 59,139,672 |
| 3 Jan 2017 | CNY | 7.9504 | 8.6364 | 7.9422 | 8.4711 | 8.4711 | +0.587 (+7.44%) | 41,096,827 |
| 30 Dec 2016 | CNY | 7.4711 | 8.0992 | 7.438 | 7.8843 | 7.8843 | +0.446 (+6.00%) | 30,902,477 |
| 29 Dec 2016 | CNY | 7.4546 | 7.5868 | 7.281 | 7.438 | 7.438 | 0.0 (0.0%) | 17,598,290 |
| 28 Dec 2016 | CNY | 6.9917 | 7.595 | 6.9917 | 7.438 | 7.438 | +0.446 (+6.38%) | 21,258,723 |
| 27 Dec 2016 | CNY | 7 | 7.0413 | 6.9587 | 6.9917 | 6.9917 | -0.008 (-0.12%) | 2,654,385 |
| 26 Dec 2016 | CNY | 6.843 | 7.0083 | 6.843 | 7 | 7 | +0.066 (+0.95%) | 2,950,605 |
| 23 Dec 2016 | CNY | 6.9587 | 6.9917 | 6.8595 | 6.9339 | 6.9339 | -0.025 (-0.36%) | 2,856,269 |
| 22 Dec 2016 | CNY | 7.0248 | 7.0826 | 6.9091 | 6.9587 | 6.9587 | -0.058 (-0.82%) | 3,257,773 |
| 21 Dec 2016 | CNY | 6.8843 | 7.0661 | 6.8678 | 7.0165 | 7.0165 | +0.116 (+1.68%) | 3,966,357 |
| 20 Dec 2016 | CNY | 6.8347 | 6.9422 | 6.8347 | 6.9008 | 6.9008 | +0.033 (+0.48%) | 3,767,743 |
| 19 Dec 2016 | CNY | 6.8265 | 6.9008 | 6.7769 | 6.8678 | 6.8678 | +0.041 (+0.60%) | 3,305,095 |
| 16 Dec 2016 | CNY | 6.7355 | 6.8512 | 6.719 | 6.8265 | 6.8265 | +0.107 (+1.60%) | 3,579,434 |
| 15 Dec 2016 | CNY | 6.6612 | 6.7769 | 6.6446 | 6.719 | 6.719 | +0.058 (+0.87%) | 3,629,276 |
| 14 Dec 2016 | CNY | 6.6942 | 6.7107 | 6.6364 | 6.6612 | 6.6612 | -0.033 (-0.49%) | 3,575,045 |
| 13 Dec 2016 | CNY | 6.7686 | 6.7686 | 6.6198 | 6.6942 | 6.6942 | -0.025 (-0.37%) | 5,605,287 |
| 12 Dec 2016 | CNY | 7.2975 | 7.3141 | 6.719 | 6.719 | 6.719 | -0.579 (-7.93%) | 7,597,547 |
| 9 Dec 2016 | CNY | 7.2397 | 7.3141 | 7.2314 | 7.2975 | 7.2975 | +0.058 (+0.80%) | 3,471,977 |
| 8 Dec 2016 | CNY | 7.3884 | 7.3884 | 7.2397 | 7.2397 | 7.2397 | -0.091 (-1.24%) | 3,623,147 |
| 7 Dec 2016 | CNY | 7.1984 | 7.3802 | 7.1736 | 7.3306 | 7.3306 | +0.132 (+1.84%) | 5,533,538 |
| 6 Dec 2016 | CNY | 7.1405 | 7.2727 | 7.1405 | 7.1984 | 7.1984 | +0.074 (+1.04%) | 3,888,590 |
