| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 10.2917 | 10.7417 | 10.1167 | 10.5083 | 10.5083 | +0.192 (+1.86%) | 44,512,836 |
| 3 Feb 2017 | CNY | 11.2 | 11.45 | 10.3167 | 10.3167 | 10.3167 | -1.142 (-9.96%) | 49,361,830 |
| 26 Jan 2017 | CNY | 11.5417 | 12 | 10.9167 | 11.4583 | 11.4583 | +0.55 (+5.04%) | 69,117,514 |
| 25 Jan 2017 | CNY | 10.9083 | 10.9083 | 10.5833 | 10.9083 | 10.9083 | +0.992 (+10.00%) | 41,543,127 |
| 24 Jan 2017 | CNY | 8.9333 | 9.9167 | 8.7667 | 9.9167 | 9.9167 | +0.9 (+9.98%) | 18,646,041 |
| 23 Jan 2017 | CNY | 8.8 | 9.1167 | 8.8 | 9.0167 | 9.0167 | +0.217 (+2.46%) | 3,583,826 |
| 20 Jan 2017 | CNY | 8.7 | 8.8667 | 8.6417 | 8.8 | 8.8 | +0.1 (+1.15%) | 2,400,657 |
| 19 Jan 2017 | CNY | 8.775 | 8.8333 | 8.6333 | 8.7 | 8.7 | -0.05 (-0.57%) | 2,236,486 |
| 18 Jan 2017 | CNY | 8.75 | 8.8667 | 8.6917 | 8.75 | 8.75 | +0.033 (+0.38%) | 2,490,891 |
| 17 Jan 2017 | CNY | 8.7167 | 8.7667 | 8.5083 | 8.7167 | 8.7167 | +0.05 (+0.58%) | 2,954,978 |
| 16 Jan 2017 | CNY | 9.0917 | 9.0917 | 8.4333 | 8.6667 | 8.6667 | -0.467 (-5.11%) | 5,798,448 |
| 13 Jan 2017 | CNY | 9.4333 | 9.4667 | 9.1 | 9.1333 | 9.1333 | -0.383 (-4.03%) | 4,540,766 |
| 12 Jan 2017 | CNY | 9.6333 | 9.8083 | 9.5 | 9.5167 | 9.5167 | -0.3 (-3.06%) | 4,819,662 |
| 11 Jan 2017 | CNY | 9.5833 | 10.4833 | 9.5083 | 9.8167 | 9.8167 | +0.225 (+2.35%) | 7,441,617 |
| 10 Jan 2017 | CNY | 9.6667 | 9.6917 | 9.5833 | 9.5917 | 9.5917 | -0.058 (-0.60%) | 1,820,724 |
| 9 Jan 2017 | CNY | 9.625 | 9.6667 | 9.575 | 9.65 | 9.65 | +0.067 (+0.70%) | 1,873,834 |
| 6 Jan 2017 | CNY | 9.5833 | 9.65 | 9.5083 | 9.5833 | 9.5833 | -0.025 (-0.26%) | 2,117,166 |
| 5 Jan 2017 | CNY | 9.5917 | 9.6583 | 9.55 | 9.6083 | 9.6083 | +0.017 (+0.17%) | 2,461,050 |
| 4 Jan 2017 | CNY | 9.5667 | 9.6167 | 9.4583 | 9.5917 | 9.5917 | +0.05 (+0.52%) | 3,972,556 |
| 3 Jan 2017 | CNY | 9.35 | 9.625 | 9.2917 | 9.5417 | 9.5417 | +0.242 (+2.60%) | 4,933,099 |
| 30 Dec 2016 | CNY | 9.225 | 9.325 | 9.1667 | 9.3 | 9.3 | +0.083 (+0.90%) | 2,045,941 |
| 29 Dec 2016 | CNY | 9.2333 | 9.325 | 9.15 | 9.2167 | 9.2167 | -0.033 (-0.36%) | 3,005,253 |
| 28 Dec 2016 | CNY | 9.3167 | 9.3583 | 9.0833 | 9.25 | 9.25 | -0.042 (-0.45%) | 4,142,558 |
| 27 Dec 2016 | CNY | 9.2667 | 9.3667 | 9.2583 | 9.2917 | 9.2917 | -0.042 (-0.45%) | 2,110,918 |
| 26 Dec 2016 | CNY | 9.425 | 9.4583 | 9.1833 | 9.3333 | 9.3333 | -0.083 (-0.89%) | 2,524,792 |
| 23 Dec 2016 | CNY | 9.4 | 9.575 | 9.3083 | 9.4167 | 9.4167 | +0.008 (+0.09%) | 2,094,152 |
| 22 Dec 2016 | CNY | 9.4167 | 9.4917 | 9.3583 | 9.4083 | 9.4083 | -0.05 (-0.53%) | 2,527,873 |
| 21 Dec 2016 | CNY | 9.3083 | 9.5583 | 9.3083 | 9.4583 | 9.4583 | +0.167 (+1.79%) | 2,992,467 |
| 20 Dec 2016 | CNY | 9.2167 | 9.3333 | 9.15 | 9.2917 | 9.2917 | +0.042 (+0.45%) | 3,232,544 |
| 19 Dec 2016 | CNY | 9.3 | 9.3 | 9.0667 | 9.25 | 9.25 | -0.05 (-0.54%) | 3,192,279 |
