| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2017 | CNY | 9.3478 | 9.4928 | 9.1586 | 9.1626 | 9.1626 | -0.197 (-2.11%) | 2,376,949 |
| 12 Jan 2017 | CNY | 9.4686 | 9.5773 | 9.3438 | 9.3599 | 9.3599 | -0.153 (-1.61%) | 1,955,300 |
| 11 Jan 2017 | CNY | 9.529 | 9.6538 | 9.5008 | 9.5129 | 9.5129 | -0.072 (-0.76%) | 1,993,141 |
| 10 Jan 2017 | CNY | 9.5411 | 9.6981 | 9.5411 | 9.5854 | 9.5854 | +0.004 (+0.04%) | 1,944,681 |
| 9 Jan 2017 | CNY | 9.5491 | 9.6095 | 9.4606 | 9.5813 | 9.5813 | +0.008 (+0.08%) | 2,028,444 |
| 6 Jan 2017 | CNY | 9.7424 | 9.7746 | 9.5048 | 9.5733 | 9.5733 | -0.181 (-1.86%) | 3,278,571 |
| 5 Jan 2017 | CNY | 9.8068 | 9.8188 | 9.7061 | 9.7544 | 9.7544 | -0.02 (-0.21%) | 2,461,082 |
| 4 Jan 2017 | CNY | 9.6981 | 9.8148 | 9.6256 | 9.7746 | 9.7746 | +0.048 (+0.50%) | 3,261,191 |
| 3 Jan 2017 | CNY | 9.5692 | 9.7343 | 9.5451 | 9.7263 | 9.7263 | +0.157 (+1.64%) | 4,867,760 |
| 30 Dec 2016 | CNY | 9.6216 | 9.6981 | 9.5089 | 9.5692 | 9.5692 | -0.052 (-0.54%) | 1,884,041 |
| 29 Dec 2016 | CNY | 9.5692 | 9.7343 | 9.5491 | 9.6216 | 9.6216 | +0.052 (+0.55%) | 1,667,091 |
| 28 Dec 2016 | CNY | 9.7021 | 9.7021 | 9.5048 | 9.5692 | 9.5692 | -0.069 (-0.71%) | 1,906,653 |
| 27 Dec 2016 | CNY | 9.686 | 9.7424 | 9.5974 | 9.6377 | 9.6377 | -0.056 (-0.58%) | 2,535,540 |
| 26 Dec 2016 | CNY | 9.372 | 9.7182 | 9.223 | 9.694 | 9.694 | +0.233 (+2.47%) | 3,862,311 |
| 23 Dec 2016 | CNY | 9.6176 | 9.6578 | 9.4002 | 9.4606 | 9.4606 | -0.157 (-1.63%) | 2,243,675 |
| 22 Dec 2016 | CNY | 9.7101 | 9.7383 | 9.5451 | 9.6176 | 9.6176 | -0.165 (-1.69%) | 3,425,214 |
| 21 Dec 2016 | CNY | 9.7021 | 9.8631 | 9.7021 | 9.7826 | 9.7826 | +0.085 (+0.87%) | 2,458,529 |
| 20 Dec 2016 | CNY | 9.6216 | 9.7826 | 9.5894 | 9.6981 | 9.6981 | +0.06 (+0.63%) | 2,627,075 |
| 19 Dec 2016 | CNY | 9.5733 | 9.7263 | 9.525 | 9.6377 | 9.6377 | +0.056 (+0.59%) | 2,874,787 |
| 16 Dec 2016 | CNY | 9.4404 | 9.6216 | 9.4404 | 9.5813 | 9.5813 | +0.153 (+1.62%) | 3,387,721 |
| 15 Dec 2016 | CNY | 9.4767 | 9.7182 | 9.3881 | 9.4283 | 9.4283 | -0.044 (-0.47%) | 5,215,441 |
| 14 Dec 2016 | CNY | 9.5008 | 9.6135 | 9.4203 | 9.4726 | 9.4726 | +0.032 (+0.34%) | 2,834,484 |
| 13 Dec 2016 | CNY | 9.4606 | 9.5652 | 9.2754 | 9.4404 | 9.4404 | +0.028 (+0.30%) | 3,216,606 |
| 12 Dec 2016 | CNY | 10.306 | 10.4066 | 9.3519 | 9.4122 | 9.4122 | -0.93 (-8.99%) | 8,921,996 |
| 9 Dec 2016 | CNY | 10.4388 | 10.5475 | 10.2375 | 10.3422 | 10.3422 | -0.302 (-2.84%) | 5,592,656 |
| 8 Dec 2016 | CNY | 10.5596 | 10.8776 | 10.4227 | 10.6441 | 10.6441 | +0.076 (+0.72%) | 7,199,819 |
| 7 Dec 2016 | CNY | 10.3422 | 10.6159 | 10.2738 | 10.5676 | 10.5676 | +0.234 (+2.26%) | 3,187,006 |
| 6 Dec 2016 | CNY | 10.3341 | 10.4428 | 10.2778 | 10.3341 | 10.3341 | 0.0 (0.0%) | 2,440,967 |
| 5 Dec 2016 | CNY | 10.1892 | 10.4549 | 10.1812 | 10.3341 | 10.3341 | -0.065 (-0.62%) | 3,571,708 |
| 2 Dec 2016 | CNY | 10.781 | 10.781 | 10.3502 | 10.3986 | 10.3986 | -0.366 (-3.40%) | 5,456,878 |
