| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | CNY | 9.2178 | 9.2222 | 8.9889 | 9.0356 | 9.0356 | -0.093 (-1.02%) | 1,528,110 |
| 26 Jan 2017 | CNY | 9.2 | 9.22 | 9.1111 | 9.1289 | 9.1289 | -0.015 (-0.17%) | 1,332,747 |
| 25 Jan 2017 | CNY | 9.1111 | 9.3244 | 9.0044 | 9.1444 | 9.1444 | +0.08 (+0.88%) | 2,378,029 |
| 24 Jan 2017 | CNY | 9 | 9.2622 | 8.8889 | 9.0644 | 9.0644 | +0.107 (+1.19%) | 2,934,148 |
| 23 Jan 2017 | CNY | 8.9333 | 9.0556 | 8.8022 | 8.9578 | 8.9578 | +0.031 (+0.35%) | 3,055,500 |
| 20 Jan 2017 | CNY | 8.8222 | 9.2578 | 8.5822 | 8.9267 | 8.9267 | +0.22 (+2.53%) | 3,771,540 |
| 19 Jan 2017 | CNY | 8.8822 | 8.8822 | 8.4844 | 8.7067 | 8.7067 | -0.131 (-1.48%) | 2,894,265 |
| 18 Jan 2017 | CNY | 9.1622 | 9.2711 | 8.8222 | 8.8378 | 8.8378 | -0.367 (-3.98%) | 2,315,254 |
| 17 Jan 2017 | CNY | 9.1867 | 9.3489 | 8.7222 | 9.2044 | 9.2044 | +0.138 (+1.52%) | 2,748,888 |
| 16 Jan 2017 | CNY | 9.3622 | 9.3622 | 8.6667 | 9.0667 | 9.0667 | -0.222 (-2.39%) | 4,239,121 |
| 13 Jan 2017 | CNY | 9.9067 | 9.9067 | 9.2222 | 9.2889 | 9.2889 | -0.495 (-5.06%) | 3,554,959 |
| 12 Jan 2017 | CNY | 9.9644 | 10.02 | 9.6022 | 9.7844 | 9.7844 | -0.149 (-1.50%) | 2,175,030 |
| 11 Jan 2017 | CNY | 10.2222 | 10.3289 | 9.8111 | 9.9333 | 9.9333 | -0.313 (-3.06%) | 3,153,537 |
| 10 Jan 2017 | CNY | 10.5133 | 10.5556 | 10.2422 | 10.2467 | 10.2467 | -0.316 (-2.99%) | 3,024,427 |
| 9 Jan 2017 | CNY | 10.56 | 10.6356 | 10.3333 | 10.5622 | 10.5622 | -0.062 (-0.59%) | 2,579,854 |
| 6 Jan 2017 | CNY | 10.8089 | 10.8222 | 10.5956 | 10.6244 | 10.6244 | -0.247 (-2.27%) | 3,620,974 |
| 5 Jan 2017 | CNY | 10.5733 | 11.22 | 10.5733 | 10.8711 | 10.8711 | +0.331 (+3.14%) | 5,070,600 |
| 4 Jan 2017 | CNY | 10.4889 | 10.7311 | 10.3511 | 10.54 | 10.54 | +0.051 (+0.49%) | 2,892,573 |
| 3 Jan 2017 | CNY | 10.48 | 10.7556 | 10.3111 | 10.4889 | 10.4889 | +0.004 (+0.04%) | 2,527,182 |
| 30 Dec 2016 | CNY | 10.4022 | 10.5089 | 10.1956 | 10.4844 | 10.4844 | +0.08 (+0.77%) | 3,670,479 |
| 29 Dec 2016 | CNY | 10.7467 | 10.9 | 10.2333 | 10.4044 | 10.4044 | -0.342 (-3.19%) | 3,440,272 |
| 28 Dec 2016 | CNY | 11.0111 | 11.04 | 10.6667 | 10.7467 | 10.7467 | -0.144 (-1.33%) | 3,035,569 |
| 27 Dec 2016 | CNY | 11 | 11.0289 | 10.8689 | 10.8911 | 10.8911 | +0.024 (+0.22%) | 1,767,150 |
| 26 Dec 2016 | CNY | 10.6244 | 11.0044 | 10.6244 | 10.8667 | 10.8667 | +0.085 (+0.78%) | 3,754,755 |
| 23 Dec 2016 | CNY | 11.5333 | 11.6156 | 10.6667 | 10.7822 | 10.7822 | -0.729 (-6.33%) | 5,835,924 |
| 22 Dec 2016 | CNY | 11.6511 | 11.7733 | 11.4889 | 11.5111 | 11.5111 | -0.14 (-1.20%) | 1,861,479 |
| 21 Dec 2016 | CNY | 11.5933 | 11.7667 | 11.4778 | 11.6511 | 11.6511 | +0.058 (+0.50%) | 1,983,465 |
| 20 Dec 2016 | CNY | 11.7111 | 11.7889 | 11.4222 | 11.5933 | 11.5933 | -0.193 (-1.64%) | 3,025,350 |
| 19 Dec 2016 | CNY | 11.8422 | 11.8644 | 11.6111 | 11.7867 | 11.7867 | -0.113 (-0.95%) | 2,959,893 |
| 16 Dec 2016 | CNY | 11.5556 | 11.98 | 11.5511 | 11.9 | 11.9 | +0.344 (+2.98%) | 4,054,171 |
