| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2017 | CNY | 11.6556 | 11.6722 | 11.45 | 11.5333 | 11.5333 | -0.056 (-0.48%) | 2,579,400 |
| 20 Jan 2017 | CNY | 11.3111 | 11.6167 | 11.3056 | 11.5889 | 11.5889 | +0.283 (+2.51%) | 2,680,497 |
| 19 Jan 2017 | CNY | 11.1722 | 11.4167 | 11.1722 | 11.3056 | 11.3056 | -0.078 (-0.68%) | 2,162,790 |
| 18 Jan 2017 | CNY | 11.3833 | 11.6722 | 10.9222 | 11.3833 | 11.3833 | -0.511 (-4.30%) | 11,829,238 |
| 10 Jan 2017 | CNY | 11.9222 | 11.9278 | 11.7889 | 11.8944 | 11.8944 | +0.005 (+0.05%) | 4,875,998 |
| 9 Jan 2017 | CNY | 12.0333 | 12.0333 | 11.7111 | 11.8889 | 11.8889 | +0.111 (+0.94%) | 7,101,756 |
| 6 Jan 2017 | CNY | 12.0889 | 12.1333 | 11.7389 | 11.7778 | 11.7778 | -0.289 (-2.39%) | 6,428,665 |
| 5 Jan 2017 | CNY | 12.0556 | 12.2444 | 12.0111 | 12.0667 | 12.0667 | 0.0 (0.0%) | 6,982,822 |
| 4 Jan 2017 | CNY | 12.1167 | 12.1778 | 11.95 | 12.0667 | 12.0667 | -0.011 (-0.09%) | 4,470,508 |
| 3 Jan 2017 | CNY | 12.2722 | 12.3111 | 12.0167 | 12.0778 | 12.0778 | -0.061 (-0.50%) | 4,075,995 |
| 30 Dec 2016 | CNY | 12.0056 | 12.2722 | 11.95 | 12.1389 | 12.1389 | +0.133 (+1.11%) | 4,667,387 |
| 29 Dec 2016 | CNY | 11.8333 | 12.0889 | 11.7611 | 12.0056 | 12.0056 | +0.228 (+1.93%) | 5,312,260 |
| 28 Dec 2016 | CNY | 11.5833 | 11.8167 | 11.5556 | 11.7778 | 11.7778 | +0.083 (+0.71%) | 3,190,860 |
| 27 Dec 2016 | CNY | 11.8056 | 11.9222 | 11.6167 | 11.6944 | 11.6944 | -0.144 (-1.22%) | 4,247,398 |
| 26 Dec 2016 | CNY | 11.9111 | 11.9278 | 11.5556 | 11.8389 | 11.8389 | -0.189 (-1.57%) | 3,450,760 |
| 23 Dec 2016 | CNY | 12.0444 | 12.0833 | 11.8556 | 12.0278 | 12.0278 | -0.028 (-0.23%) | 3,245,430 |
| 22 Dec 2016 | CNY | 12.2278 | 12.2278 | 11.85 | 12.0556 | 12.0556 | -0.133 (-1.09%) | 4,842,318 |
| 21 Dec 2016 | CNY | 12.2222 | 12.3833 | 12.0444 | 12.1889 | 12.1889 | -0.022 (-0.18%) | 3,824,395 |
| 20 Dec 2016 | CNY | 12.1 | 12.2111 | 12 | 12.2111 | 12.2111 | +0.033 (+0.27%) | 2,456,928 |
| 19 Dec 2016 | CNY | 12.2444 | 12.4278 | 12.0444 | 12.1778 | 12.1778 | -0.067 (-0.54%) | 4,072,417 |
| 16 Dec 2016 | CNY | 11.7833 | 12.3444 | 11.6778 | 12.2444 | 12.2444 | +0.467 (+3.96%) | 8,762,823 |
| 15 Dec 2016 | CNY | 11.9389 | 12.0778 | 11.5556 | 11.7778 | 11.7778 | -0.25 (-2.08%) | 7,990,887 |
| 14 Dec 2016 | CNY | 12.3833 | 12.4778 | 11.7667 | 12.0278 | 12.0278 | -0.361 (-2.91%) | 5,927,313 |
| 13 Dec 2016 | CNY | 12.1389 | 12.5222 | 12.0278 | 12.3889 | 12.3889 | +0.222 (+1.83%) | 5,463,037 |
| 12 Dec 2016 | CNY | 12.6167 | 12.6889 | 12.0389 | 12.1667 | 12.1667 | -0.472 (-3.74%) | 9,142,745 |
| 9 Dec 2016 | CNY | 12.9611 | 13.0167 | 12.5611 | 12.6389 | 12.6389 | -0.283 (-2.19%) | 4,430,075 |
| 8 Dec 2016 | CNY | 13.2944 | 13.2944 | 12.9056 | 12.9222 | 12.9222 | -0.306 (-2.31%) | 3,573,966 |
| 7 Dec 2016 | CNY | 13.0889 | 13.2889 | 12.9889 | 13.2278 | 13.2278 | +0.133 (+1.02%) | 3,475,918 |
| 6 Dec 2016 | CNY | 12.9722 | 13.1056 | 12.95 | 13.0944 | 13.0944 | +0.144 (+1.12%) | 2,546,283 |
| 5 Dec 2016 | CNY | 12.9889 | 13.1556 | 12.9056 | 12.95 | 12.95 | -0.122 (-0.93%) | 2,527,309 |
