| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 9.3867 | 9.5533 | 9.3867 | 9.5333 | 9.5333 | +0.18 (+1.92%) | 12,133,092 |
| 3 Feb 2017 | CNY | 9.2667 | 9.6 | 9.2133 | 9.3533 | 9.3533 | +0.16 (+1.74%) | 14,768,197 |
| 26 Jan 2017 | CNY | 9.2667 | 9.2733 | 9.14 | 9.1933 | 9.1933 | -0.02 (-0.22%) | 8,730,294 |
| 25 Jan 2017 | CNY | 9.0667 | 9.28 | 9.0067 | 9.2133 | 9.2133 | +0.107 (+1.17%) | 10,758,370 |
| 24 Jan 2017 | CNY | 9.1533 | 9.2467 | 9.02 | 9.1067 | 9.1067 | -0.067 (-0.73%) | 9,607,629 |
| 23 Jan 2017 | CNY | 9.1467 | 9.2933 | 9.1467 | 9.1733 | 9.1733 | +0.04 (+0.44%) | 10,810,668 |
| 20 Jan 2017 | CNY | 8.9667 | 9.2933 | 8.9667 | 9.1333 | 9.1333 | +0.113 (+1.26%) | 14,631,789 |
| 19 Jan 2017 | CNY | 8.9133 | 9.1267 | 8.8733 | 9.02 | 9.02 | +0.047 (+0.52%) | 14,019,244 |
| 18 Jan 2017 | CNY | 9 | 9.16 | 8.8867 | 8.9733 | 8.9733 | -0.087 (-0.96%) | 15,435,373 |
| 17 Jan 2017 | CNY | 8.8533 | 9.12 | 8.7733 | 9.06 | 9.06 | +0.207 (+2.33%) | 21,186,537 |
| 16 Jan 2017 | CNY | 9.5667 | 9.66 | 8.6733 | 8.8533 | 8.8533 | -0.78 (-8.10%) | 35,187,792 |
| 13 Jan 2017 | CNY | 10.06 | 10.14 | 9.5533 | 9.6333 | 9.6333 | -0.513 (-5.06%) | 29,283,529 |
| 12 Jan 2017 | CNY | 10.4333 | 10.6533 | 10.14 | 10.1467 | 10.1467 | -0.447 (-4.22%) | 29,347,105 |
| 11 Jan 2017 | CNY | 10.66 | 10.7933 | 10.42 | 10.5933 | 10.5933 | -0.12 (-1.12%) | 36,412,795 |
| 10 Jan 2017 | CNY | 10.3733 | 11.1267 | 10.34 | 10.7133 | 10.7133 | +0.293 (+2.81%) | 70,225,747 |
| 9 Jan 2017 | CNY | 10.2333 | 10.5733 | 10.1333 | 10.42 | 10.42 | +0.053 (+0.51%) | 27,435,327 |
| 6 Jan 2017 | CNY | 10.3933 | 10.6333 | 10.2667 | 10.3667 | 10.3667 | -0.16 (-1.52%) | 29,708,004 |
| 5 Jan 2017 | CNY | 10.28 | 10.78 | 10.26 | 10.5267 | 10.5267 | +0.127 (+1.22%) | 46,374,856 |
| 4 Jan 2017 | CNY | 10.1667 | 10.4 | 9.9467 | 10.4 | 10.4 | +0.193 (+1.89%) | 33,773,823 |
| 3 Jan 2017 | CNY | 10 | 10.2067 | 9.8667 | 10.2067 | 10.2067 | +0.193 (+1.93%) | 25,036,371 |
| 30 Dec 2016 | CNY | 10.3067 | 10.52 | 10.0133 | 10.0133 | 10.0133 | -0.28 (-2.72%) | 30,131,643 |
| 29 Dec 2016 | CNY | 10.4 | 10.4333 | 10.16 | 10.2933 | 10.2933 | -0.247 (-2.34%) | 26,487,594 |
| 28 Dec 2016 | CNY | 10.4733 | 10.88 | 10.2 | 10.54 | 10.54 | -0.033 (-0.31%) | 48,530,389 |
| 27 Dec 2016 | CNY | 10.18 | 10.9067 | 10.1333 | 10.5733 | 10.5733 | +0.447 (+4.41%) | 61,442,773 |
| 26 Dec 2016 | CNY | 10.0067 | 10.1867 | 9.68 | 10.1267 | 10.1267 | -0.047 (-0.46%) | 29,896,827 |
| 23 Dec 2016 | CNY | 10.36 | 10.6533 | 10.0067 | 10.1733 | 10.1733 | -0.38 (-3.60%) | 46,988,935 |
| 22 Dec 2016 | CNY | 10.06 | 10.94 | 9.92 | 10.5533 | 10.5533 | +0.433 (+4.28%) | 66,150,544 |
| 21 Dec 2016 | CNY | 10.1933 | 10.3267 | 9.82 | 10.12 | 10.12 | -0.173 (-1.68%) | 55,488,564 |
| 20 Dec 2016 | CNY | 10.4133 | 10.76 | 10.2667 | 10.2933 | 10.2933 | -0.173 (-1.66%) | 42,312,690 |
| 19 Dec 2016 | CNY | 10.6667 | 10.8 | 10.3 | 10.4667 | 10.4667 | -0.387 (-3.56%) | 53,186,926 |
