| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2017 | CNY | 9.89 | 10.1 | 9.89 | 9.98 | 9.98 | +0.11 (+1.11%) | 6,357,966 |
| 20 Jan 2017 | CNY | 9.57 | 9.95 | 9.53 | 9.87 | 9.87 | +0.29 (+3.03%) | 8,306,521 |
| 19 Jan 2017 | CNY | 9.56 | 9.62 | 9.41 | 9.58 | 9.58 | +0.02 (+0.21%) | 3,781,300 |
| 18 Jan 2017 | CNY | 9.78 | 9.78 | 9.55 | 9.56 | 9.56 | -0.22 (-2.25%) | 3,929,347 |
| 17 Jan 2017 | CNY | 9.58 | 9.83 | 9.51 | 9.78 | 9.78 | +0.18 (+1.88%) | 5,102,589 |
| 16 Jan 2017 | CNY | 10.15 | 10.18 | 9.28 | 9.6 | 9.6 | -0.55 (-5.42%) | 8,325,764 |
| 13 Jan 2017 | CNY | 10.35 | 10.35 | 10.09 | 10.15 | 10.15 | -0.2 (-1.93%) | 4,280,896 |
| 12 Jan 2017 | CNY | 10.36 | 10.45 | 10.3 | 10.35 | 10.35 | -0.02 (-0.19%) | 3,596,451 |
| 11 Jan 2017 | CNY | 10.5 | 10.56 | 10.37 | 10.37 | 10.37 | -0.13 (-1.24%) | 4,556,730 |
| 10 Jan 2017 | CNY | 10.59 | 10.63 | 10.47 | 10.5 | 10.5 | -0.06 (-0.57%) | 4,849,274 |
| 9 Jan 2017 | CNY | 10.58 | 10.6 | 10.46 | 10.56 | 10.56 | -0.01 (-0.09%) | 3,907,084 |
| 6 Jan 2017 | CNY | 10.68 | 10.69 | 10.55 | 10.57 | 10.57 | -0.15 (-1.40%) | 4,118,351 |
| 5 Jan 2017 | CNY | 10.74 | 10.82 | 10.69 | 10.72 | 10.72 | +0.01 (+0.09%) | 5,222,912 |
| 4 Jan 2017 | CNY | 10.6 | 10.73 | 10.55 | 10.71 | 10.71 | +0.12 (+1.13%) | 4,969,184 |
| 3 Jan 2017 | CNY | 10.49 | 10.62 | 10.49 | 10.59 | 10.59 | +0.11 (+1.05%) | 3,442,234 |
| 30 Dec 2016 | CNY | 10.52 | 10.61 | 10.45 | 10.48 | 10.48 | 0.0 (0.0%) | 2,439,974 |
| 29 Dec 2016 | CNY | 10.51 | 10.62 | 10.45 | 10.48 | 10.48 | -0.03 (-0.29%) | 3,024,602 |
| 28 Dec 2016 | CNY | 10.51 | 10.55 | 10.46 | 10.51 | 10.51 | +0.01 (+0.10%) | 2,647,994 |
| 27 Dec 2016 | CNY | 10.53 | 10.56 | 10.48 | 10.5 | 10.5 | -0.01 (-0.10%) | 2,621,300 |
| 26 Dec 2016 | CNY | 10.3 | 10.54 | 10.23 | 10.51 | 10.51 | +0.06 (+0.57%) | 3,692,500 |
| 23 Dec 2016 | CNY | 10.62 | 10.65 | 10.41 | 10.45 | 10.45 | -0.16 (-1.51%) | 4,218,673 |
| 22 Dec 2016 | CNY | 10.61 | 10.64 | 10.56 | 10.61 | 10.61 | -0.05 (-0.47%) | 2,690,625 |
| 21 Dec 2016 | CNY | 10.6 | 10.67 | 10.59 | 10.66 | 10.66 | +0.08 (+0.76%) | 3,935,016 |
| 20 Dec 2016 | CNY | 10.55 | 10.67 | 10.51 | 10.58 | 10.58 | +0.03 (+0.28%) | 3,898,523 |
| 19 Dec 2016 | CNY | 10.69 | 10.7 | 10.52 | 10.55 | 10.55 | -0.11 (-1.03%) | 3,833,047 |
| 16 Dec 2016 | CNY | 10.58 | 10.71 | 10.52 | 10.66 | 10.66 | +0.1 (+0.95%) | 4,065,258 |
| 15 Dec 2016 | CNY | 10.43 | 10.65 | 10.41 | 10.56 | 10.56 | +0.08 (+0.76%) | 4,450,822 |
| 14 Dec 2016 | CNY | 10.6 | 10.66 | 10.45 | 10.48 | 10.48 | -0.1 (-0.95%) | 4,401,354 |
| 13 Dec 2016 | CNY | 10.53 | 10.64 | 10.42 | 10.58 | 10.58 | -0.06 (-0.56%) | 6,725,913 |
| 12 Dec 2016 | CNY | 11.72 | 11.72 | 10.6 | 10.64 | 10.64 | -1.08 (-9.22%) | 11,963,795 |
