| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 11.5 | 11.6611 | 11.5 | 11.6556 | 11.6556 | +0.1 (+0.87%) | 7,971,089 |
| 3 Feb 2017 | CNY | 11.6111 | 11.65 | 11.45 | 11.5556 | 11.5556 | +0.083 (+0.73%) | 6,706,333 |
| 26 Jan 2017 | CNY | 11.3 | 11.5056 | 11.2556 | 11.4722 | 11.4722 | +0.205 (+1.82%) | 9,637,254 |
| 25 Jan 2017 | CNY | 11.1667 | 11.3278 | 11.1111 | 11.2667 | 11.2667 | +0.139 (+1.25%) | 7,793,717 |
| 24 Jan 2017 | CNY | 11.2167 | 11.2222 | 11.1111 | 11.1278 | 11.1278 | -0.094 (-0.84%) | 3,699,651 |
| 23 Jan 2017 | CNY | 11.1667 | 11.3111 | 11.1 | 11.2222 | 11.2222 | +0.111 (+1.00%) | 8,457,233 |
| 20 Jan 2017 | CNY | 10.9667 | 11.1944 | 10.9167 | 11.1111 | 11.1111 | +0.211 (+1.94%) | 8,707,827 |
| 19 Jan 2017 | CNY | 10.9167 | 11.0889 | 10.8833 | 10.9 | 10.9 | +0.05 (+0.46%) | 9,126,520 |
| 18 Jan 2017 | CNY | 10.9444 | 10.9444 | 10.8111 | 10.85 | 10.85 | -0.139 (-1.26%) | 7,133,342 |
| 17 Jan 2017 | CNY | 10.8056 | 11.0722 | 10.7611 | 10.9889 | 10.9889 | +0.206 (+1.91%) | 14,612,842 |
| 16 Jan 2017 | CNY | 11.2167 | 11.2167 | 10.0833 | 10.7833 | 10.7833 | -0.422 (-3.77%) | 18,003,508 |
| 13 Jan 2017 | CNY | 11.4056 | 11.4722 | 11.1833 | 11.2056 | 11.2056 | -0.211 (-1.85%) | 7,656,762 |
| 12 Jan 2017 | CNY | 11.6667 | 11.7 | 11.4167 | 11.4167 | 11.4167 | -0.25 (-2.14%) | 9,615,261 |
| 11 Jan 2017 | CNY | 11.6667 | 11.7556 | 11.6278 | 11.6667 | 11.6667 | -0.067 (-0.57%) | 7,134,516 |
| 10 Jan 2017 | CNY | 11.7222 | 11.7611 | 11.6056 | 11.7333 | 11.7333 | +0.039 (+0.33%) | 7,211,383 |
| 9 Jan 2017 | CNY | 11.6889 | 11.7167 | 11.5833 | 11.6944 | 11.6944 | +0.033 (+0.29%) | 5,978,154 |
| 6 Jan 2017 | CNY | 11.75 | 11.7833 | 11.6056 | 11.6611 | 11.6611 | -0.122 (-1.04%) | 8,841,450 |
| 5 Jan 2017 | CNY | 11.9444 | 11.9556 | 11.7444 | 11.7833 | 11.7833 | -0.15 (-1.26%) | 11,004,580 |
| 4 Jan 2017 | CNY | 11.65 | 11.9889 | 11.6222 | 11.9333 | 11.9333 | +0.272 (+2.33%) | 17,304,244 |
| 3 Jan 2017 | CNY | 11.6389 | 11.7278 | 11.5611 | 11.6611 | 11.6611 | +0.028 (+0.24%) | 10,142,780 |
| 30 Dec 2016 | CNY | 11.5722 | 11.7222 | 11.5222 | 11.6333 | 11.6333 | +0.056 (+0.48%) | 13,706,526 |
| 29 Dec 2016 | CNY | 11.4944 | 11.65 | 11.4167 | 11.5778 | 11.5778 | +0.089 (+0.77%) | 10,963,521 |
| 28 Dec 2016 | CNY | 11.5833 | 11.6833 | 11.4833 | 11.4889 | 11.4889 | -0.111 (-0.96%) | 9,666,727 |
| 27 Dec 2016 | CNY | 11.5944 | 11.7111 | 11.5389 | 11.6 | 11.6 | +0.017 (+0.14%) | 7,146,905 |
| 26 Dec 2016 | CNY | 11.4778 | 11.6444 | 11.3444 | 11.5833 | 11.5833 | +0.022 (+0.19%) | 9,228,585 |
| 23 Dec 2016 | CNY | 11.5889 | 11.6611 | 11.4778 | 11.5611 | 11.5611 | -0.05 (-0.43%) | 6,808,669 |
| 22 Dec 2016 | CNY | 11.7667 | 11.7667 | 11.5944 | 11.6111 | 11.6111 | -0.128 (-1.09%) | 8,460,912 |
| 21 Dec 2016 | CNY | 11.6389 | 12.0111 | 11.6389 | 11.7389 | 11.7389 | +0.195 (+1.68%) | 11,070,741 |
| 20 Dec 2016 | CNY | 11.5944 | 11.65 | 11.5 | 11.5444 | 11.5444 | -0.061 (-0.53%) | 5,627,399 |
| 19 Dec 2016 | CNY | 11.6667 | 11.6944 | 11.5556 | 11.6056 | 11.6056 | -0.061 (-0.52%) | 5,729,598 |
