| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2017 | CNY | 10 | 10.24 | 9.72 | 10.15 | 10.15 | +0.11 (+1.10%) | 5,069,519 |
| 16 Jan 2017 | CNY | 10.75 | 10.88 | 9.77 | 10.04 | 10.04 | -0.81 (-7.47%) | 9,961,380 |
| 13 Jan 2017 | CNY | 10.83 | 11.06 | 10.72 | 10.85 | 10.85 | -0.02 (-0.18%) | 4,575,302 |
| 12 Jan 2017 | CNY | 11.06 | 11.19 | 10.87 | 10.87 | 10.87 | -0.24 (-2.16%) | 4,152,607 |
| 11 Jan 2017 | CNY | 11.23 | 11.31 | 11.1 | 11.11 | 11.11 | -0.13 (-1.16%) | 5,065,489 |
| 10 Jan 2017 | CNY | 11.28 | 11.29 | 11.14 | 11.24 | 11.24 | 0.0 (0.0%) | 4,237,442 |
| 9 Jan 2017 | CNY | 11.13 | 11.25 | 11.09 | 11.24 | 11.24 | +0.15 (+1.35%) | 4,480,397 |
| 6 Jan 2017 | CNY | 11.21 | 11.24 | 11.03 | 11.09 | 11.09 | -0.16 (-1.42%) | 5,407,722 |
| 5 Jan 2017 | CNY | 11.27 | 11.28 | 11.12 | 11.25 | 11.25 | -0.01 (-0.09%) | 4,899,339 |
| 4 Jan 2017 | CNY | 11.04 | 11.35 | 11.04 | 11.26 | 11.26 | +0.15 (+1.35%) | 6,727,894 |
| 3 Jan 2017 | CNY | 11.08 | 11.19 | 11.05 | 11.11 | 11.11 | +0.05 (+0.45%) | 5,042,795 |
| 30 Dec 2016 | CNY | 10.9 | 11.25 | 10.9 | 11.06 | 11.06 | +0.16 (+1.47%) | 6,492,068 |
| 29 Dec 2016 | CNY | 10.78 | 11.06 | 10.71 | 10.9 | 10.9 | +0.1 (+0.93%) | 5,021,496 |
| 28 Dec 2016 | CNY | 10.85 | 10.96 | 10.77 | 10.8 | 10.8 | -0.05 (-0.46%) | 4,690,011 |
| 27 Dec 2016 | CNY | 10.82 | 10.95 | 10.79 | 10.85 | 10.85 | -0.03 (-0.28%) | 4,590,780 |
| 26 Dec 2016 | CNY | 10.75 | 10.93 | 10.54 | 10.88 | 10.88 | -0.02 (-0.18%) | 6,809,250 |
| 23 Dec 2016 | CNY | 11.18 | 11.23 | 10.82 | 10.9 | 10.9 | -0.26 (-2.33%) | 5,374,428 |
| 22 Dec 2016 | CNY | 11.23 | 11.3 | 11.11 | 11.16 | 11.16 | -0.12 (-1.06%) | 4,835,845 |
| 21 Dec 2016 | CNY | 11.2 | 11.4 | 11.2 | 11.28 | 11.28 | +0.1 (+0.89%) | 5,412,784 |
| 20 Dec 2016 | CNY | 11.16 | 11.22 | 11.06 | 11.18 | 11.18 | +0.03 (+0.27%) | 4,033,993 |
| 19 Dec 2016 | CNY | 11.09 | 11.15 | 11 | 11.15 | 11.15 | +0.04 (+0.36%) | 4,515,947 |
| 16 Dec 2016 | CNY | 10.88 | 11.18 | 10.84 | 11.11 | 11.11 | +0.21 (+1.93%) | 6,713,626 |
| 15 Dec 2016 | CNY | 10.75 | 11.05 | 10.73 | 10.9 | 10.9 | +0.13 (+1.21%) | 6,789,703 |
| 14 Dec 2016 | CNY | 10.92 | 11.01 | 10.75 | 10.77 | 10.77 | -0.17 (-1.55%) | 5,676,624 |
| 13 Dec 2016 | CNY | 11.09 | 11.23 | 10.72 | 10.94 | 10.94 | -0.32 (-2.84%) | 9,267,139 |
| 12 Dec 2016 | CNY | 12.52 | 12.62 | 11.26 | 11.26 | 11.26 | -1.25 (-9.99%) | 13,555,825 |
| 9 Dec 2016 | CNY | 12.78 | 12.8 | 12.45 | 12.51 | 12.51 | -0.26 (-2.04%) | 9,526,533 |
| 8 Dec 2016 | CNY | 12.49 | 13.65 | 12.45 | 12.77 | 12.77 | +0.28 (+2.24%) | 17,628,388 |
| 7 Dec 2016 | CNY | 12.38 | 12.49 | 12.2 | 12.49 | 12.49 | +0.11 (+0.89%) | 7,365,191 |
| 6 Dec 2016 | CNY | 12.5 | 12.74 | 12.31 | 12.38 | 12.38 | -0.13 (-1.04%) | 8,895,750 |
