| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 10.01 | 10.05 | 9.84 | 9.98 | 9.98 | -0.02 (-0.20%) | 16,019,127 |
| 3 Feb 2017 | CNY | 10.35 | 10.39 | 9.96 | 10 | 10 | -0.66 (-6.19%) | 34,469,573 |
| 26 Jan 2017 | CNY | 10.35 | 10.68 | 10.31 | 10.66 | 10.66 | +0.35 (+3.39%) | 29,469,274 |
| 25 Jan 2017 | CNY | 10.14 | 10.33 | 10.13 | 10.31 | 10.31 | +0.15 (+1.48%) | 13,828,738 |
| 24 Jan 2017 | CNY | 10.22 | 10.32 | 10.14 | 10.16 | 10.16 | -0.06 (-0.59%) | 11,443,070 |
| 23 Jan 2017 | CNY | 10.3 | 10.35 | 10.16 | 10.22 | 10.22 | +0.01 (+0.10%) | 11,903,906 |
| 20 Jan 2017 | CNY | 10 | 10.35 | 9.96 | 10.21 | 10.21 | +0.2 (+2.00%) | 19,532,860 |
| 19 Jan 2017 | CNY | 9.85 | 10.14 | 9.76 | 10.01 | 10.01 | +0.11 (+1.11%) | 15,020,407 |
| 18 Jan 2017 | CNY | 9.83 | 10.07 | 9.77 | 9.9 | 9.9 | +0.02 (+0.20%) | 12,767,905 |
| 17 Jan 2017 | CNY | 9.67 | 10.07 | 9.38 | 9.88 | 9.88 | +0.2 (+2.07%) | 14,509,737 |
| 16 Jan 2017 | CNY | 10.11 | 10.17 | 9.29 | 9.68 | 9.68 | -0.47 (-4.63%) | 16,216,631 |
| 13 Jan 2017 | CNY | 10.12 | 10.29 | 10.08 | 10.15 | 10.15 | +0.04 (+0.40%) | 11,359,932 |
| 12 Jan 2017 | CNY | 10.15 | 10.21 | 10.1 | 10.11 | 10.11 | -0.02 (-0.20%) | 7,237,014 |
| 11 Jan 2017 | CNY | 10.18 | 10.27 | 10.12 | 10.13 | 10.13 | -0.08 (-0.78%) | 8,748,127 |
| 10 Jan 2017 | CNY | 10.18 | 10.36 | 10.11 | 10.21 | 10.21 | +0.05 (+0.49%) | 11,005,181 |
| 9 Jan 2017 | CNY | 10.11 | 10.22 | 10.1 | 10.16 | 10.16 | +0.03 (+0.30%) | 9,088,638 |
| 6 Jan 2017 | CNY | 10.26 | 10.26 | 10.1 | 10.13 | 10.13 | -0.16 (-1.55%) | 11,774,459 |
| 5 Jan 2017 | CNY | 10.31 | 10.35 | 10.21 | 10.29 | 10.29 | -0.13 (-1.25%) | 20,620,911 |
| 4 Jan 2017 | CNY | 9.88 | 10.46 | 9.86 | 10.42 | 10.42 | +0.54 (+5.47%) | 35,029,194 |
| 3 Jan 2017 | CNY | 9.8 | 9.88 | 9.8 | 9.88 | 9.88 | +0.12 (+1.23%) | 7,931,356 |
| 30 Dec 2016 | CNY | 9.83 | 9.84 | 9.71 | 9.76 | 9.76 | -0.04 (-0.41%) | 7,352,457 |
| 29 Dec 2016 | CNY | 9.73 | 9.93 | 9.69 | 9.8 | 9.8 | +0.09 (+0.93%) | 11,738,135 |
| 28 Dec 2016 | CNY | 9.8 | 9.87 | 9.7 | 9.71 | 9.71 | -0.11 (-1.12%) | 8,536,992 |
| 27 Dec 2016 | CNY | 9.91 | 9.93 | 9.82 | 9.82 | 9.82 | -0.08 (-0.81%) | 7,944,563 |
| 26 Dec 2016 | CNY | 9.88 | 9.94 | 9.66 | 9.9 | 9.9 | -0.07 (-0.70%) | 10,918,648 |
| 23 Dec 2016 | CNY | 10.15 | 10.17 | 9.93 | 9.97 | 9.97 | -0.2 (-1.97%) | 12,780,461 |
| 22 Dec 2016 | CNY | 10.2 | 10.2 | 10.1 | 10.17 | 10.17 | 0.0 (0.0%) | 7,807,898 |
| 21 Dec 2016 | CNY | 10.16 | 10.21 | 10.11 | 10.17 | 10.17 | +0.03 (+0.30%) | 8,321,459 |
| 20 Dec 2016 | CNY | 10.08 | 10.16 | 10.04 | 10.14 | 10.14 | +0.03 (+0.30%) | 10,279,506 |
| 19 Dec 2016 | CNY | 10.23 | 10.24 | 10.09 | 10.11 | 10.11 | -0.16 (-1.56%) | 10,064,028 |
