| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2017 | CNY | 11.7521 | 11.9066 | 11.5682 | 11.6969 | 11.6969 | -0.147 (-1.24%) | 2,256,528 |
| 6 Feb 2017 | CNY | 11.8735 | 11.8735 | 11.5682 | 11.8441 | 11.8441 | +0.154 (+1.32%) | 2,755,615 |
| 3 Feb 2017 | CNY | 11.8809 | 11.8809 | 11.5535 | 11.6896 | 11.6896 | -0.184 (-1.55%) | 2,040,156 |
| 26 Jan 2017 | CNY | 11.5093 | 11.9176 | 11.4505 | 11.8735 | 11.8735 | +0.397 (+3.46%) | 2,941,038 |
| 25 Jan 2017 | CNY | 11.4321 | 11.5756 | 11.0606 | 11.4762 | 11.4762 | +0.037 (+0.32%) | 1,538,242 |
| 24 Jan 2017 | CNY | 11.4027 | 11.5645 | 11.2887 | 11.4395 | 11.4395 | -0.018 (-0.16%) | 2,568,432 |
| 23 Jan 2017 | CNY | 11.2592 | 11.8073 | 11.2555 | 11.4579 | 11.4579 | +0.088 (+0.78%) | 3,125,510 |
| 20 Jan 2017 | CNY | 11.2298 | 11.73 | 11.1305 | 11.3696 | 11.3696 | +0.224 (+2.01%) | 2,105,934 |
| 19 Jan 2017 | CNY | 11.2114 | 11.2813 | 10.9907 | 11.1452 | 11.1452 | -0.066 (-0.59%) | 1,868,695 |
| 18 Jan 2017 | CNY | 10.9319 | 11.2555 | 10.9319 | 11.2114 | 11.2114 | 0.0 (0.0%) | 1,621,797 |
| 17 Jan 2017 | CNY | 10.8693 | 11.2188 | 10.7774 | 11.2114 | 11.2114 | +0.269 (+2.45%) | 3,273,824 |
| 16 Jan 2017 | CNY | 12.1383 | 12.1494 | 10.9429 | 10.9429 | 10.9429 | -1.214 (-9.98%) | 4,717,155 |
| 13 Jan 2017 | CNY | 12.1935 | 12.3701 | 12.1383 | 12.1567 | 12.1567 | -0.103 (-0.84%) | 1,990,195 |
| 12 Jan 2017 | CNY | 12.4326 | 12.6275 | 12.1383 | 12.2597 | 12.2597 | -0.18 (-1.45%) | 2,090,228 |
| 11 Jan 2017 | CNY | 12.5062 | 12.7158 | 12.4326 | 12.44 | 12.44 | -0.029 (-0.24%) | 2,187,825 |
| 10 Jan 2017 | CNY | 12.4657 | 12.5871 | 12.359 | 12.4694 | 12.4694 | 0.0 (0.0%) | 1,576,097 |
| 9 Jan 2017 | CNY | 12.4326 | 12.5613 | 12.1788 | 12.4694 | 12.4694 | -0.037 (-0.29%) | 2,387,214 |
| 6 Jan 2017 | CNY | 12.7232 | 12.7232 | 12.5062 | 12.5062 | 12.5062 | -0.147 (-1.16%) | 1,660,682 |
| 5 Jan 2017 | CNY | 12.7563 | 12.7563 | 12.5981 | 12.6533 | 12.6533 | -0.018 (-0.15%) | 1,689,174 |
| 4 Jan 2017 | CNY | 12.6533 | 12.7967 | 12.5613 | 12.6717 | 12.6717 | +0.037 (+0.29%) | 1,968,008 |
| 3 Jan 2017 | CNY | 12.3921 | 12.6349 | 12.3737 | 12.6349 | 12.6349 | +0.265 (+2.14%) | 1,892,437 |
| 30 Dec 2016 | CNY | 12.462 | 12.4951 | 12.3222 | 12.3701 | 12.3701 | -0.026 (-0.21%) | 2,500,574 |
| 29 Dec 2016 | CNY | 12.5871 | 12.7195 | 12.3222 | 12.3958 | 12.3958 | -0.316 (-2.49%) | 5,504,254 |
| 28 Dec 2016 | CNY | 12.7453 | 12.9108 | 12.6423 | 12.7121 | 12.7121 | +0.037 (+0.29%) | 2,518,384 |
| 27 Dec 2016 | CNY | 13.0947 | 13.0947 | 12.6386 | 12.6754 | 12.6754 | -0.511 (-3.88%) | 5,064,799 |
| 26 Dec 2016 | CNY | 12.6386 | 13.4809 | 12.6386 | 13.1866 | 13.1866 | -0.857 (-6.10%) | 9,442,010 |
| 9 Dec 2016 | CNY | 14.0143 | 14.2276 | 13.8782 | 14.0437 | 14.0437 | +0.059 (+0.42%) | 4,805,237 |
| 8 Dec 2016 | CNY | 14.143 | 14.2791 | 13.9333 | 13.9848 | 13.9848 | -0.125 (-0.89%) | 5,792,679 |
| 7 Dec 2016 | CNY | 13.4993 | 14.1577 | 13.4552 | 14.1099 | 14.1099 | +0.504 (+3.70%) | 6,955,496 |
| 6 Dec 2016 | CNY | 13.4257 | 13.6722 | 13.3558 | 13.606 | 13.606 | +0.199 (+1.48%) | 2,209,520 |
