| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 11.0444 | 11.3111 | 10.9378 | 11.2222 | 11.2222 | +0.138 (+1.24%) | 39,646,437 |
| 3 Feb 2017 | CNY | 11.3378 | 11.5022 | 10.9467 | 11.0844 | 11.0844 | -0.244 (-2.16%) | 31,118,163 |
| 26 Jan 2017 | CNY | 12 | 12.2222 | 11.2889 | 11.3289 | 11.3289 | -0.871 (-7.14%) | 44,412,923 |
| 25 Jan 2017 | CNY | 12.2356 | 12.2356 | 11.9467 | 12.2 | 12.2 | +1.076 (+9.67%) | 77,027,222 |
| 24 Jan 2017 | CNY | 11.1244 | 11.1244 | 11.1244 | 11.1244 | 11.1244 | +1.013 (+10.02%) | 4,404,060 |
| 23 Jan 2017 | CNY | 10.1111 | 10.1111 | 10.1111 | 10.1111 | 10.1111 | +0.92 (+10.01%) | 3,050,500 |
| 20 Jan 2017 | CNY | 8.96 | 9.28 | 8.96 | 9.1911 | 9.1911 | +0.222 (+2.48%) | 2,809,818 |
| 19 Jan 2017 | CNY | 9.0622 | 9.0622 | 8.8933 | 8.9689 | 8.9689 | -0.093 (-1.03%) | 3,024,564 |
| 18 Jan 2017 | CNY | 9.2222 | 9.2222 | 8.92 | 9.0622 | 9.0622 | -0.196 (-2.11%) | 4,048,706 |
| 17 Jan 2017 | CNY | 9.2356 | 9.3867 | 8.8889 | 9.2578 | 9.2578 | -0.027 (-0.29%) | 4,455,031 |
| 16 Jan 2017 | CNY | 9.7778 | 9.8044 | 8.8889 | 9.2844 | 9.2844 | -0.573 (-5.82%) | 3,839,955 |
| 13 Jan 2017 | CNY | 10.0311 | 10.1556 | 9.8089 | 9.8578 | 9.8578 | -0.178 (-1.77%) | 3,387,154 |
| 12 Jan 2017 | CNY | 10.4222 | 10.4267 | 10.0044 | 10.0356 | 10.0356 | -0.307 (-2.96%) | 3,139,427 |
| 11 Jan 2017 | CNY | 10.32 | 10.5111 | 10.3022 | 10.3422 | 10.3422 | +0.022 (+0.22%) | 2,052,549 |
| 10 Jan 2017 | CNY | 10.4578 | 10.5778 | 10.3156 | 10.32 | 10.32 | -0.12 (-1.15%) | 2,287,212 |
| 9 Jan 2017 | CNY | 10.5511 | 10.5556 | 10.28 | 10.44 | 10.44 | -0.098 (-0.93%) | 3,143,373 |
| 6 Jan 2017 | CNY | 10.44 | 10.6533 | 10.4133 | 10.5378 | 10.5378 | +0.124 (+1.20%) | 4,215,372 |
| 5 Jan 2017 | CNY | 10.5156 | 10.52 | 10.3911 | 10.4133 | 10.4133 | -0.116 (-1.10%) | 2,214,765 |
| 4 Jan 2017 | CNY | 10.44 | 10.5778 | 10.32 | 10.5289 | 10.5289 | +0.165 (+1.59%) | 3,850,076 |
| 3 Jan 2017 | CNY | 10.3556 | 10.6889 | 10.3244 | 10.3644 | 10.3644 | +0.067 (+0.65%) | 4,854,426 |
| 30 Dec 2016 | CNY | 10.1956 | 10.3333 | 10.1867 | 10.2978 | 10.2978 | +0.102 (+1.00%) | 2,045,526 |
| 29 Dec 2016 | CNY | 10.1022 | 10.2667 | 10.1022 | 10.1956 | 10.1956 | +0.013 (+0.13%) | 1,594,766 |
| 28 Dec 2016 | CNY | 10.2311 | 10.2978 | 10.1556 | 10.1822 | 10.1822 | -0.049 (-0.48%) | 1,419,412 |
| 27 Dec 2016 | CNY | 10.2222 | 10.3333 | 10.1467 | 10.2311 | 10.2311 | -0.013 (-0.13%) | 2,261,121 |
| 26 Dec 2016 | CNY | 10.0133 | 10.3022 | 9.8133 | 10.2444 | 10.2444 | +0.111 (+1.10%) | 3,145,486 |
| 23 Dec 2016 | CNY | 10.2178 | 10.24 | 10.0889 | 10.1333 | 10.1333 | -0.085 (-0.83%) | 2,643,066 |
| 22 Dec 2016 | CNY | 10.4311 | 10.4356 | 10.1511 | 10.2178 | 10.2178 | -0.284 (-2.71%) | 5,453,349 |
| 21 Dec 2016 | CNY | 10.0533 | 10.5422 | 10.0133 | 10.5022 | 10.5022 | +0.449 (+4.47%) | 4,838,676 |
| 20 Dec 2016 | CNY | 9.8311 | 10.1378 | 9.7822 | 10.0533 | 10.0533 | +0.169 (+1.71%) | 4,313,022 |
| 19 Dec 2016 | CNY | 9.8933 | 10.0222 | 9.7778 | 9.8844 | 9.8844 | +0.004 (+0.04%) | 3,051,702 |
