| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2017 | CNY | 10.6222 | 10.6222 | 10.4556 | 10.5278 | 10.5278 | -0.067 (-0.63%) | 1,756,015 |
| 25 Jan 2017 | CNY | 10.6389 | 10.7111 | 10.4889 | 10.5944 | 10.5944 | -0.044 (-0.42%) | 2,025,338 |
| 24 Jan 2017 | CNY | 10.7778 | 10.8056 | 10.5889 | 10.6389 | 10.6389 | -0.139 (-1.29%) | 1,333,508 |
| 23 Jan 2017 | CNY | 10.7444 | 10.9111 | 10.5556 | 10.7778 | 10.7778 | +0.083 (+0.78%) | 1,652,833 |
| 20 Jan 2017 | CNY | 10.4444 | 10.7167 | 10.4444 | 10.6944 | 10.6944 | +0.167 (+1.58%) | 1,771,048 |
| 19 Jan 2017 | CNY | 10.6778 | 10.6778 | 10.45 | 10.5278 | 10.5278 | -0.189 (-1.76%) | 1,522,945 |
| 18 Jan 2017 | CNY | 10.75 | 10.8 | 10.5722 | 10.7167 | 10.7167 | -0.033 (-0.31%) | 1,327,368 |
| 17 Jan 2017 | CNY | 10.6 | 10.9444 | 10.3944 | 10.75 | 10.75 | +0.15 (+1.42%) | 4,065,688 |
| 16 Jan 2017 | CNY | 10.8222 | 10.9444 | 10 | 10.6 | 10.6 | -0.289 (-2.65%) | 5,384,768 |
| 13 Jan 2017 | CNY | 10.7944 | 10.9611 | 10.5556 | 10.8889 | 10.8889 | +0.095 (+0.88%) | 2,344,750 |
| 12 Jan 2017 | CNY | 10.7444 | 11.0778 | 10.7222 | 10.7944 | 10.7944 | +0.05 (+0.47%) | 2,079,513 |
| 11 Jan 2017 | CNY | 10.9444 | 11.2111 | 10.7389 | 10.7444 | 10.7444 | -0.272 (-2.47%) | 2,748,060 |
| 10 Jan 2017 | CNY | 11.1556 | 11.5556 | 11.0167 | 11.0167 | 11.0167 | -0.039 (-0.35%) | 3,464,895 |
| 9 Jan 2017 | CNY | 10.6889 | 11.0833 | 10.6667 | 11.0556 | 11.0556 | +0.356 (+3.32%) | 3,248,332 |
| 6 Jan 2017 | CNY | 10.95 | 11.1 | 10.65 | 10.7 | 10.7 | -0.339 (-3.07%) | 3,725,190 |
| 5 Jan 2017 | CNY | 11.0833 | 11.2889 | 11 | 11.0389 | 11.0389 | -0.061 (-0.55%) | 1,856,325 |
| 4 Jan 2017 | CNY | 11.05 | 11.1389 | 10.9278 | 11.1 | 11.1 | -0.006 (-0.05%) | 3,202,311 |
| 3 Jan 2017 | CNY | 11.1611 | 11.3889 | 11.0667 | 11.1056 | 11.1056 | -0.078 (-0.69%) | 2,311,833 |
| 30 Dec 2016 | CNY | 11.1222 | 11.2722 | 10.9444 | 11.1833 | 11.1833 | +0.061 (+0.55%) | 2,325,189 |
| 29 Dec 2016 | CNY | 11.0889 | 11.2778 | 11 | 11.1222 | 11.1222 | -0.006 (-0.05%) | 2,328,861 |
| 28 Dec 2016 | CNY | 11.2111 | 11.3667 | 11.0111 | 11.1278 | 11.1278 | -0.083 (-0.74%) | 3,541,615 |
| 27 Dec 2016 | CNY | 10.8944 | 11.2667 | 10.6222 | 11.2111 | 11.2111 | +0.317 (+2.91%) | 6,395,405 |
| 26 Dec 2016 | CNY | 10.35 | 10.9222 | 10.1111 | 10.8944 | 10.8944 | +0.322 (+3.05%) | 5,319,639 |
| 23 Dec 2016 | CNY | 10.5556 | 11.0889 | 10.3333 | 10.5722 | 10.5722 | -0.095 (-0.89%) | 2,886,298 |
| 22 Dec 2016 | CNY | 10.4611 | 10.6889 | 10.2389 | 10.6667 | 10.6667 | +0.189 (+1.80%) | 2,688,114 |
| 21 Dec 2016 | CNY | 10.3333 | 10.5333 | 10.3333 | 10.4778 | 10.4778 | +0.15 (+1.45%) | 1,656,246 |
| 20 Dec 2016 | CNY | 10.25 | 10.4611 | 10.25 | 10.3278 | 10.3278 | -0.044 (-0.43%) | 1,563,733 |
| 19 Dec 2016 | CNY | 10.2944 | 10.5778 | 10.1944 | 10.3722 | 10.3722 | +0.072 (+0.70%) | 2,312,681 |
| 16 Dec 2016 | CNY | 10.1556 | 10.3778 | 10.1111 | 10.3 | 10.3 | +0.144 (+1.42%) | 2,905,513 |
| 15 Dec 2016 | CNY | 9.9444 | 10.4389 | 9.9 | 10.1556 | 10.1556 | +0.189 (+1.90%) | 3,644,674 |
