| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2017 | CNY | 11.6833 | 11.75 | 11.5889 | 11.7056 | 11.7056 | +0.1 (+0.86%) | 4,483,692 |
| 23 Jan 2017 | CNY | 11.5722 | 11.7222 | 11.5611 | 11.6056 | 11.6056 | +0.044 (+0.38%) | 4,081,510 |
| 20 Jan 2017 | CNY | 11.3611 | 11.6833 | 11.3389 | 11.5611 | 11.5611 | +0.183 (+1.61%) | 4,617,709 |
| 19 Jan 2017 | CNY | 11.8 | 11.8 | 11.3 | 11.3778 | 11.3778 | -0.422 (-3.58%) | 6,774,840 |
| 18 Jan 2017 | CNY | 12 | 12.0222 | 11.6778 | 11.8 | 11.8 | -0.172 (-1.44%) | 6,530,508 |
| 17 Jan 2017 | CNY | 11.8333 | 12.0944 | 11.6111 | 11.9722 | 11.9722 | +0.028 (+0.23%) | 6,294,355 |
| 16 Jan 2017 | CNY | 11.9778 | 12.4 | 11.2389 | 11.9444 | 11.9444 | -0.222 (-1.83%) | 8,093,266 |
| 13 Jan 2017 | CNY | 12 | 12.6 | 12 | 12.1667 | 12.1667 | +0.283 (+2.38%) | 15,541,178 |
| 12 Jan 2017 | CNY | 11.7111 | 11.9556 | 11.7056 | 11.8833 | 11.8833 | +0.172 (+1.47%) | 3,306,920 |
| 11 Jan 2017 | CNY | 11.8167 | 11.85 | 11.6667 | 11.7111 | 11.7111 | -0.1 (-0.85%) | 3,504,960 |
| 10 Jan 2017 | CNY | 11.9556 | 12.0444 | 11.8056 | 11.8111 | 11.8111 | -0.144 (-1.21%) | 3,434,551 |
| 9 Jan 2017 | CNY | 12.1111 | 12.5278 | 11.8167 | 11.9556 | 11.9556 | -0.267 (-2.18%) | 5,596,264 |
| 6 Jan 2017 | CNY | 12.5667 | 12.5667 | 12.1222 | 12.2222 | 12.2222 | -0.283 (-2.27%) | 4,622,407 |
| 5 Jan 2017 | CNY | 12.5333 | 12.6778 | 12.5056 | 12.5056 | 12.5056 | -0.178 (-1.40%) | 2,478,870 |
| 4 Jan 2017 | CNY | 12.6444 | 12.7778 | 12.3722 | 12.6833 | 12.6833 | +0.039 (+0.31%) | 6,338,867 |
| 3 Jan 2017 | CNY | 12.7111 | 12.7444 | 12.5889 | 12.6444 | 12.6444 | -0.05 (-0.39%) | 3,465,936 |
| 30 Dec 2016 | CNY | 12.5389 | 12.7778 | 12.3944 | 12.6944 | 12.6944 | +0.222 (+1.78%) | 6,821,391 |
| 29 Dec 2016 | CNY | 12.3611 | 12.5833 | 12.2833 | 12.4722 | 12.4722 | +0.133 (+1.08%) | 7,440,678 |
| 28 Dec 2016 | CNY | 12.2444 | 12.4778 | 12.2278 | 12.3389 | 12.3389 | +0.095 (+0.77%) | 7,120,170 |
| 27 Dec 2016 | CNY | 12.1556 | 12.3056 | 12.1389 | 12.2444 | 12.2444 | 0.0 (0.0%) | 4,294,348 |
| 26 Dec 2016 | CNY | 11.9667 | 12.3222 | 11.8333 | 12.2444 | 12.2444 | +0.2 (+1.66%) | 7,955,640 |
| 23 Dec 2016 | CNY | 12.2222 | 12.3 | 12.0278 | 12.0444 | 12.0444 | -0.244 (-1.99%) | 2,429,730 |
| 22 Dec 2016 | CNY | 12.3833 | 12.4167 | 12.1111 | 12.2889 | 12.2889 | -0.005 (-0.04%) | 3,718,191 |
| 21 Dec 2016 | CNY | 12.0056 | 12.3833 | 12.0056 | 12.2944 | 12.2944 | +0.289 (+2.41%) | 4,924,375 |
| 20 Dec 2016 | CNY | 12.0444 | 12.0556 | 11.8778 | 12.0056 | 12.0056 | -0.039 (-0.32%) | 3,566,651 |
| 19 Dec 2016 | CNY | 11.8778 | 12.1389 | 11.85 | 12.0444 | 12.0444 | +0.167 (+1.40%) | 4,572,324 |
| 16 Dec 2016 | CNY | 11.7111 | 11.9278 | 11.7111 | 11.8778 | 11.8778 | +0.161 (+1.37%) | 3,208,500 |
| 15 Dec 2016 | CNY | 11.5556 | 11.9889 | 11.5 | 11.7167 | 11.7167 | +0.15 (+1.30%) | 4,712,673 |
| 14 Dec 2016 | CNY | 11.7611 | 11.9167 | 11.5556 | 11.5667 | 11.5667 | -0.267 (-2.25%) | 6,517,679 |
| 13 Dec 2016 | CNY | 11.7778 | 12.0944 | 11.4556 | 11.8333 | 11.8333 | -0.056 (-0.47%) | 7,659,270 |
