| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2017 | CNY | 9.075 | 9.1813 | 9.0438 | 9.15 | 9.15 | +0.131 (+1.45%) | 4,207,456 |
| 25 Jan 2017 | CNY | 9.0125 | 9.0875 | 8.9438 | 9.0188 | 9.0188 | +0.006 (+0.07%) | 3,469,448 |
| 24 Jan 2017 | CNY | 9.15 | 9.15 | 9.0125 | 9.0125 | 9.0125 | -0.119 (-1.30%) | 4,589,774 |
| 23 Jan 2017 | CNY | 9.0875 | 9.2375 | 9.0875 | 9.1313 | 9.1313 | +0.031 (+0.34%) | 5,287,315 |
| 20 Jan 2017 | CNY | 8.9375 | 9.15 | 8.9188 | 9.1 | 9.1 | +0.081 (+0.90%) | 6,545,280 |
| 19 Jan 2017 | CNY | 8.875 | 9.3 | 8.7875 | 9.0188 | 9.0188 | +0.094 (+1.05%) | 7,413,476 |
| 18 Jan 2017 | CNY | 8.9563 | 9.0313 | 8.8375 | 8.925 | 8.925 | -0.106 (-1.18%) | 5,004,211 |
| 17 Jan 2017 | CNY | 8.8188 | 9.0375 | 8.65 | 9.0313 | 9.0313 | +0.125 (+1.40%) | 7,309,614 |
| 16 Jan 2017 | CNY | 9.0375 | 9.1125 | 8.4375 | 8.9063 | 8.9063 | -0.1 (-1.11%) | 11,078,577 |
| 13 Jan 2017 | CNY | 9.4125 | 9.4313 | 8.95 | 9.0063 | 9.0063 | -0.362 (-3.87%) | 11,322,596 |
| 12 Jan 2017 | CNY | 9.5813 | 9.5938 | 9.2563 | 9.3688 | 9.3688 | -0.113 (-1.19%) | 8,871,243 |
| 11 Jan 2017 | CNY | 9.4938 | 9.6438 | 9.4063 | 9.4813 | 9.4813 | -0.006 (-0.07%) | 10,767,100 |
| 10 Jan 2017 | CNY | 9.5688 | 9.675 | 9.45 | 9.4875 | 9.4875 | -0.125 (-1.30%) | 11,560,307 |
| 9 Jan 2017 | CNY | 9.8438 | 9.8438 | 9.5125 | 9.6125 | 9.6125 | -0.194 (-1.98%) | 25,995,608 |
| 6 Jan 2017 | CNY | 9.9625 | 10.125 | 9.7375 | 9.8063 | 9.8063 | +0.275 (+2.89%) | 36,098,217 |
| 5 Jan 2017 | CNY | 9.375 | 9.6125 | 9.2563 | 9.5313 | 9.5313 | +0.175 (+1.87%) | 12,189,777 |
| 4 Jan 2017 | CNY | 9.2625 | 9.3813 | 9.2188 | 9.3563 | 9.3563 | +0.106 (+1.15%) | 9,045,393 |
| 3 Jan 2017 | CNY | 9.1188 | 9.25 | 9.1188 | 9.25 | 9.25 | +0.125 (+1.37%) | 5,144,657 |
| 30 Dec 2016 | CNY | 9.2125 | 9.225 | 9.0313 | 9.125 | 9.125 | -0.062 (-0.68%) | 5,707,712 |
| 29 Dec 2016 | CNY | 9.1313 | 9.2875 | 9.1313 | 9.1875 | 9.1875 | +0.006 (+0.07%) | 5,426,425 |
| 28 Dec 2016 | CNY | 9.225 | 9.2313 | 9.0813 | 9.1813 | 9.1813 | -0.05 (-0.54%) | 5,070,628 |
| 27 Dec 2016 | CNY | 9.1875 | 9.2375 | 9.15 | 9.2313 | 9.2313 | -0.013 (-0.14%) | 6,865,590 |
| 26 Dec 2016 | CNY | 9.175 | 9.2813 | 9.075 | 9.2438 | 9.2438 | +0.2 (+2.21%) | 12,406,723 |
| 23 Dec 2016 | CNY | 9.0813 | 9.0875 | 8.9313 | 9.0438 | 9.0438 | -0.069 (-0.75%) | 6,010,225 |
| 22 Dec 2016 | CNY | 9.1938 | 9.2 | 9 | 9.1125 | 9.1125 | -0.081 (-0.88%) | 8,110,523 |
| 21 Dec 2016 | CNY | 9.2188 | 9.3 | 9.1313 | 9.1938 | 9.1938 | 0.0 (0.0%) | 12,206,424 |
| 20 Dec 2016 | CNY | 9.0938 | 9.275 | 9.05 | 9.1938 | 9.1938 | +0.188 (+2.08%) | 12,280,454 |
| 19 Dec 2016 | CNY | 9.0875 | 9.1875 | 8.9563 | 9.0063 | 9.0063 | -0.075 (-0.83%) | 7,281,134 |
| 16 Dec 2016 | CNY | 8.9063 | 9.0938 | 8.9063 | 9.0813 | 9.0813 | +0.225 (+2.54%) | 10,698,961 |
| 15 Dec 2016 | CNY | 8.7438 | 8.8938 | 8.7438 | 8.8563 | 8.8563 | +0.106 (+1.21%) | 7,181,027 |
