| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2017 | CNY | 10.4 | 10.47 | 10.25 | 10.35 | 10.35 | -0.05 (-0.48%) | 2,280,684 |
| 13 Feb 2017 | CNY | 10.44 | 10.54 | 10.32 | 10.4 | 10.4 | -0.03 (-0.29%) | 1,907,345 |
| 10 Feb 2017 | CNY | 10.53 | 10.69 | 10.43 | 10.43 | 10.43 | -0.21 (-1.97%) | 2,694,335 |
| 9 Feb 2017 | CNY | 10.6 | 10.85 | 10.5 | 10.64 | 10.64 | +0.24 (+2.31%) | 4,522,475 |
| 8 Feb 2017 | CNY | 10.35 | 10.43 | 10.32 | 10.4 | 10.4 | +0.05 (+0.48%) | 1,903,867 |
| 7 Feb 2017 | CNY | 10.36 | 10.45 | 10.28 | 10.35 | 10.35 | 0.0 (0.0%) | 1,638,266 |
| 6 Feb 2017 | CNY | 10.26 | 10.42 | 10.16 | 10.35 | 10.35 | -0.04 (-0.38%) | 3,275,623 |
| 3 Feb 2017 | CNY | 10.55 | 10.6 | 10.27 | 10.39 | 10.39 | -0.16 (-1.52%) | 2,759,842 |
| 26 Jan 2017 | CNY | 10.27 | 10.58 | 10.27 | 10.55 | 10.55 | +0.25 (+2.43%) | 2,637,373 |
| 25 Jan 2017 | CNY | 10.14 | 11.03 | 10.03 | 10.3 | 10.3 | +0.16 (+1.58%) | 6,299,584 |
| 24 Jan 2017 | CNY | 10.2 | 10.21 | 10.01 | 10.14 | 10.14 | +0.03 (+0.30%) | 2,262,842 |
| 23 Jan 2017 | CNY | 9.66 | 10.22 | 9.66 | 10.11 | 10.11 | +0.45 (+4.66%) | 6,698,137 |
| 20 Jan 2017 | CNY | 9.6 | 9.72 | 9.41 | 9.66 | 9.66 | +0.18 (+1.90%) | 2,483,141 |
| 19 Jan 2017 | CNY | 9.51 | 9.57 | 9.38 | 9.48 | 9.48 | -0.02 (-0.21%) | 1,424,998 |
| 18 Jan 2017 | CNY | 9.64 | 9.64 | 9.41 | 9.5 | 9.5 | -0.11 (-1.14%) | 2,107,936 |
| 17 Jan 2017 | CNY | 9.6 | 9.65 | 9.3 | 9.61 | 9.61 | +0.06 (+0.63%) | 2,456,979 |
| 16 Jan 2017 | CNY | 9.99 | 9.99 | 9.19 | 9.55 | 9.55 | -0.44 (-4.40%) | 4,637,248 |
| 13 Jan 2017 | CNY | 10.13 | 10.17 | 9.89 | 9.99 | 9.99 | -0.14 (-1.38%) | 2,572,173 |
| 12 Jan 2017 | CNY | 10.18 | 10.31 | 9.99 | 10.13 | 10.13 | -0.15 (-1.46%) | 2,662,505 |
| 11 Jan 2017 | CNY | 10.39 | 10.39 | 10.16 | 10.28 | 10.28 | -0.01 (-0.10%) | 2,128,089 |
| 10 Jan 2017 | CNY | 10.41 | 10.52 | 10.29 | 10.29 | 10.29 | -0.16 (-1.53%) | 2,960,668 |
| 9 Jan 2017 | CNY | 10.25 | 10.47 | 10.16 | 10.45 | 10.45 | +0.21 (+2.05%) | 4,291,793 |
| 6 Jan 2017 | CNY | 10.13 | 10.4 | 10.13 | 10.24 | 10.24 | +0.12 (+1.19%) | 2,565,669 |
| 5 Jan 2017 | CNY | 10.29 | 10.29 | 10.11 | 10.12 | 10.12 | -0.13 (-1.27%) | 2,049,542 |
| 4 Jan 2017 | CNY | 10.39 | 10.4 | 10.09 | 10.25 | 10.25 | +0.01 (+0.10%) | 2,136,667 |
| 3 Jan 2017 | CNY | 9.88 | 10.42 | 9.86 | 10.24 | 10.24 | +0.38 (+3.85%) | 5,818,764 |
| 30 Dec 2016 | CNY | 9.61 | 9.88 | 9.54 | 9.86 | 9.86 | +0.26 (+2.71%) | 2,577,160 |
| 29 Dec 2016 | CNY | 9.74 | 9.82 | 9.6 | 9.6 | 9.6 | -0.04 (-0.41%) | 1,648,721 |
| 28 Dec 2016 | CNY | 9.7 | 9.8 | 9.61 | 9.64 | 9.64 | -0.1 (-1.03%) | 2,009,200 |
| 27 Dec 2016 | CNY | 9.74 | 9.8 | 9.61 | 9.74 | 9.74 | -0.01 (-0.10%) | 1,771,121 |
