| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2017 | CNY | 10.0581 | 10.0581 | 9.8739 | 9.9258 | 9.9258 | -0.085 (-0.85%) | 1,833,448 |
| 9 Jan 2017 | CNY | 9.9731 | 10.0297 | 9.8692 | 10.0108 | 10.0108 | +0.038 (+0.38%) | 1,772,231 |
| 6 Jan 2017 | CNY | 9.8692 | 10.0392 | 9.8692 | 9.9731 | 9.9731 | +0.104 (+1.05%) | 3,431,740 |
| 5 Jan 2017 | CNY | 10.0628 | 10.0628 | 9.8597 | 9.8692 | 9.8692 | -0.165 (-1.65%) | 2,580,636 |
| 4 Jan 2017 | CNY | 9.8361 | 10.0439 | 9.6992 | 10.0344 | 10.0344 | +0.231 (+2.36%) | 3,687,976 |
| 3 Jan 2017 | CNY | 9.8928 | 10.0581 | 9.7983 | 9.8031 | 9.8031 | -0.033 (-0.34%) | 2,354,689 |
| 30 Dec 2016 | CNY | 9.855 | 9.9542 | 9.822 | 9.8361 | 9.8361 | -0.033 (-0.34%) | 1,105,766 |
| 29 Dec 2016 | CNY | 9.8597 | 9.9825 | 9.7606 | 9.8692 | 9.8692 | +0.009 (+0.10%) | 1,928,111 |
| 28 Dec 2016 | CNY | 9.7275 | 9.907 | 9.7039 | 9.8597 | 9.8597 | +0.075 (+0.77%) | 1,841,173 |
| 27 Dec 2016 | CNY | 9.7936 | 9.9353 | 9.7133 | 9.7842 | 9.7842 | -0.009 (-0.10%) | 3,004,469 |
| 26 Dec 2016 | CNY | 9.5906 | 9.7983 | 9.5434 | 9.7936 | 9.7936 | -0.028 (-0.29%) | 1,839,989 |
| 23 Dec 2016 | CNY | 9.9022 | 10.0156 | 9.7842 | 9.822 | 9.822 | -0.118 (-1.19%) | 3,418,091 |
| 22 Dec 2016 | CNY | 9.7747 | 10.0486 | 9.7511 | 9.94 | 9.94 | +0.17 (+1.74%) | 5,337,440 |
| 21 Dec 2016 | CNY | 9.5339 | 9.8786 | 9.5339 | 9.77 | 9.77 | +0.184 (+1.92%) | 7,473,080 |
| 20 Dec 2016 | CNY | 9.2931 | 9.7275 | 9.1609 | 9.5858 | 9.5858 | +0.345 (+3.73%) | 7,665,997 |
| 19 Dec 2016 | CNY | 9.397 | 9.4206 | 9.1373 | 9.2411 | 9.2411 | -0.128 (-1.36%) | 5,111,502 |
| 16 Dec 2016 | CNY | 9.3403 | 9.5103 | 9.3403 | 9.3686 | 9.3686 | +0.014 (+0.15%) | 3,425,560 |
| 15 Dec 2016 | CNY | 9.4442 | 9.5292 | 9.3261 | 9.3545 | 9.3545 | +0.028 (+0.30%) | 4,337,025 |
| 14 Dec 2016 | CNY | 9.7275 | 9.7795 | 9.2364 | 9.3261 | 9.3261 | -0.42 (-4.31%) | 9,741,300 |
| 13 Dec 2016 | CNY | 9.8078 | 9.9164 | 9.4914 | 9.7464 | 9.7464 | -0.014 (-0.15%) | 5,310,132 |
| 12 Dec 2016 | CNY | 10.2375 | 10.2894 | 9.5858 | 9.7606 | 9.7606 | -0.411 (-4.04%) | 6,376,045 |
| 9 Dec 2016 | CNY | 10.28 | 10.3508 | 10.0958 | 10.1714 | 10.1714 | -0.094 (-0.92%) | 4,219,200 |
| 8 Dec 2016 | CNY | 10.6294 | 10.653 | 10.2469 | 10.2658 | 10.2658 | -0.392 (-3.68%) | 7,135,397 |
| 7 Dec 2016 | CNY | 10.5775 | 10.7192 | 10.5255 | 10.6578 | 10.6578 | +0.128 (+1.21%) | 3,656,892 |
| 6 Dec 2016 | CNY | 10.6105 | 10.6436 | 10.5019 | 10.5303 | 10.5303 | -0.009 (-0.09%) | 3,068,759 |
| 5 Dec 2016 | CNY | 10.568 | 10.6908 | 10.5019 | 10.5397 | 10.5397 | -0.123 (-1.15%) | 3,016,650 |
| 2 Dec 2016 | CNY | 10.7947 | 10.7994 | 10.5067 | 10.6625 | 10.6625 | -0.142 (-1.31%) | 4,531,695 |
| 1 Dec 2016 | CNY | 10.7144 | 10.8514 | 10.4925 | 10.8041 | 10.8041 | +0.156 (+1.46%) | 6,195,174 |
| 30 Nov 2016 | CNY | 10.6814 | 11.0025 | 10.5775 | 10.6483 | 10.6483 | -0.113 (-1.05%) | 4,900,756 |
| 29 Nov 2016 | CNY | 11.0828 | 11.2858 | 10.7192 | 10.7617 | 10.7617 | -0.26 (-2.36%) | 8,107,467 |
