| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 9.6 | 9.67 | 9.56 | 9.66 | 9.66 | +0.12 (+1.26%) | 2,935,412 |
| 3 Feb 2017 | CNY | 9.54 | 9.6 | 9.5 | 9.54 | 9.54 | 0.0 (0.0%) | 2,406,233 |
| 26 Jan 2017 | CNY | 9.51 | 9.59 | 9.5 | 9.54 | 9.54 | +0.03 (+0.32%) | 1,932,544 |
| 25 Jan 2017 | CNY | 9.46 | 9.54 | 9.43 | 9.51 | 9.51 | -0.04 (-0.42%) | 1,803,703 |
| 24 Jan 2017 | CNY | 9.59 | 9.62 | 9.43 | 9.55 | 9.55 | -0.04 (-0.42%) | 4,238,141 |
| 23 Jan 2017 | CNY | 9.6 | 9.64 | 9.55 | 9.59 | 9.59 | 0.0 (0.0%) | 3,498,060 |
| 20 Jan 2017 | CNY | 9.49 | 9.66 | 9.45 | 9.59 | 9.59 | +0.06 (+0.63%) | 4,928,519 |
| 19 Jan 2017 | CNY | 9.44 | 9.53 | 9.32 | 9.53 | 9.53 | +0.05 (+0.53%) | 3,931,214 |
| 18 Jan 2017 | CNY | 9.57 | 9.63 | 9.35 | 9.48 | 9.48 | -0.09 (-0.94%) | 4,001,669 |
| 17 Jan 2017 | CNY | 9.5 | 9.65 | 9.3 | 9.57 | 9.57 | +0.07 (+0.74%) | 6,856,345 |
| 16 Jan 2017 | CNY | 9.9 | 10.04 | 9 | 9.5 | 9.5 | -0.44 (-4.43%) | 8,521,200 |
| 13 Jan 2017 | CNY | 10.01 | 10.05 | 9.93 | 9.94 | 9.94 | -0.05 (-0.50%) | 4,832,763 |
| 12 Jan 2017 | CNY | 10 | 10.13 | 9.96 | 9.99 | 9.99 | -0.01 (-0.10%) | 5,138,872 |
| 11 Jan 2017 | CNY | 10.04 | 10.25 | 10 | 10 | 10 | -0.09 (-0.89%) | 5,448,850 |
| 10 Jan 2017 | CNY | 10.21 | 10.21 | 10.07 | 10.09 | 10.09 | -0.11 (-1.08%) | 5,048,925 |
| 9 Jan 2017 | CNY | 10.16 | 10.25 | 10.1 | 10.2 | 10.2 | +0.08 (+0.79%) | 4,128,526 |
| 6 Jan 2017 | CNY | 10.21 | 10.25 | 10.1 | 10.12 | 10.12 | -0.13 (-1.27%) | 7,849,415 |
| 5 Jan 2017 | CNY | 10.25 | 10.36 | 10.23 | 10.25 | 10.25 | -0.12 (-1.16%) | 7,014,868 |
| 4 Jan 2017 | CNY | 10.25 | 10.48 | 10.16 | 10.37 | 10.37 | +0.15 (+1.47%) | 10,151,656 |
| 3 Jan 2017 | CNY | 10.25 | 10.38 | 10.19 | 10.22 | 10.22 | -0.02 (-0.20%) | 6,715,391 |
| 30 Dec 2016 | CNY | 10.25 | 10.31 | 10.1 | 10.24 | 10.24 | -0.01 (-0.10%) | 7,690,600 |
| 29 Dec 2016 | CNY | 10.41 | 10.55 | 10.23 | 10.25 | 10.25 | -0.24 (-2.29%) | 10,867,668 |
| 28 Dec 2016 | CNY | 10.3 | 10.88 | 10.25 | 10.49 | 10.49 | +0.3 (+2.94%) | 19,225,974 |
| 27 Dec 2016 | CNY | 10.27 | 10.36 | 10.05 | 10.19 | 10.19 | -0.13 (-1.26%) | 5,548,150 |
| 26 Dec 2016 | CNY | 10.54 | 10.55 | 10.29 | 10.32 | 10.32 | +0.1 (+0.98%) | 8,714,810 |
| 23 Dec 2016 | CNY | 10.38 | 10.42 | 10.21 | 10.22 | 10.22 | -0.2 (-1.92%) | 4,798,650 |
| 22 Dec 2016 | CNY | 10.28 | 10.48 | 10.16 | 10.42 | 10.42 | +0.15 (+1.46%) | 8,648,294 |
| 21 Dec 2016 | CNY | 10.24 | 10.35 | 10.22 | 10.27 | 10.27 | +0.05 (+0.49%) | 4,943,531 |
| 20 Dec 2016 | CNY | 10.21 | 10.3 | 10.11 | 10.22 | 10.22 | +0.04 (+0.39%) | 4,209,534 |
| 19 Dec 2016 | CNY | 10.18 | 10.3 | 10.03 | 10.18 | 10.18 | 0.0 (0.0%) | 4,645,430 |
