| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | CNY | 9.43 | 9.63 | 9.38 | 9.57 | 9.57 | +0.14 (+1.48%) | 5,621,682 |
| 26 Jan 2017 | CNY | 9.33 | 9.44 | 9.33 | 9.43 | 9.43 | +0.1 (+1.07%) | 2,403,688 |
| 25 Jan 2017 | CNY | 9.3 | 9.4 | 9.25 | 9.33 | 9.33 | +0.02 (+0.21%) | 2,373,089 |
| 24 Jan 2017 | CNY | 9.42 | 9.43 | 9.3 | 9.31 | 9.31 | -0.11 (-1.17%) | 2,517,300 |
| 23 Jan 2017 | CNY | 9.28 | 9.47 | 9.28 | 9.42 | 9.42 | +0.09 (+0.96%) | 4,296,378 |
| 20 Jan 2017 | CNY | 9.14 | 9.45 | 9.09 | 9.33 | 9.33 | +0.14 (+1.52%) | 4,149,140 |
| 19 Jan 2017 | CNY | 9.13 | 9.31 | 8.98 | 9.19 | 9.19 | +0.06 (+0.66%) | 4,170,447 |
| 18 Jan 2017 | CNY | 9.23 | 9.26 | 9.12 | 9.13 | 9.13 | -0.14 (-1.51%) | 2,662,358 |
| 17 Jan 2017 | CNY | 9.1 | 9.36 | 8.91 | 9.27 | 9.27 | +0.12 (+1.31%) | 4,551,706 |
| 16 Jan 2017 | CNY | 9.82 | 9.93 | 8.88 | 9.15 | 9.15 | -0.67 (-6.82%) | 8,007,679 |
| 13 Jan 2017 | CNY | 10 | 10.05 | 9.71 | 9.82 | 9.82 | -0.14 (-1.41%) | 4,516,472 |
| 12 Jan 2017 | CNY | 9.93 | 10.06 | 9.93 | 9.96 | 9.96 | +0.04 (+0.40%) | 5,601,468 |
| 11 Jan 2017 | CNY | 10.19 | 10.25 | 9.91 | 9.92 | 9.92 | -0.3 (-2.94%) | 5,454,989 |
| 10 Jan 2017 | CNY | 10.33 | 10.34 | 10.11 | 10.22 | 10.22 | -0.05 (-0.49%) | 5,229,643 |
| 9 Jan 2017 | CNY | 10.31 | 10.39 | 10.21 | 10.27 | 10.27 | -0.1 (-0.96%) | 5,655,835 |
| 6 Jan 2017 | CNY | 10.37 | 10.52 | 10.26 | 10.37 | 10.37 | -0.06 (-0.58%) | 6,710,573 |
| 5 Jan 2017 | CNY | 10.28 | 10.49 | 10.21 | 10.43 | 10.43 | +0.12 (+1.16%) | 8,171,608 |
| 4 Jan 2017 | CNY | 10.28 | 10.35 | 10.15 | 10.31 | 10.31 | +0.16 (+1.58%) | 6,702,862 |
| 3 Jan 2017 | CNY | 10.11 | 10.28 | 10.11 | 10.15 | 10.15 | +0.15 (+1.50%) | 4,963,081 |
| 30 Dec 2016 | CNY | 10.15 | 10.29 | 10 | 10 | 10 | -0.18 (-1.77%) | 7,489,607 |
| 29 Dec 2016 | CNY | 10.8 | 10.93 | 10.12 | 10.18 | 10.18 | -0.75 (-6.86%) | 18,417,960 |
| 28 Dec 2016 | CNY | 11.2 | 11.68 | 10.72 | 10.93 | 10.93 | -0.33 (-2.93%) | 20,165,829 |
| 10 Oct 2016 | CNY | 10.98 | 11.28 | 10.98 | 11.26 | 11.26 | +0.34 (+3.11%) | 8,303,187 |
| 30 Sep 2016 | CNY | 10.84 | 10.95 | 10.83 | 10.92 | 10.92 | +0.06 (+0.55%) | 3,164,245 |
| 29 Sep 2016 | CNY | 10.77 | 11.11 | 10.71 | 10.86 | 10.86 | +0.09 (+0.84%) | 7,159,157 |
| 28 Sep 2016 | CNY | 10.81 | 10.85 | 10.66 | 10.77 | 10.77 | -0.05 (-0.46%) | 3,868,037 |
| 27 Sep 2016 | CNY | 10.6 | 10.85 | 10.53 | 10.82 | 10.82 | +0.24 (+2.27%) | 5,488,535 |
| 26 Sep 2016 | CNY | 11.04 | 11.04 | 10.54 | 10.58 | 10.58 | -0.43 (-3.91%) | 8,571,893 |
| 23 Sep 2016 | CNY | 11.29 | 11.34 | 11 | 11.01 | 11.01 | -0.25 (-2.22%) | 8,065,058 |
| 22 Sep 2016 | CNY | 11.36 | 11.42 | 11.22 | 11.26 | 11.26 | +0.02 (+0.18%) | 5,838,150 |
