| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2017 | CNY | 11.5689 | 11.7778 | 11.4667 | 11.7022 | 11.7022 | +0.124 (+1.07%) | 2,002,018 |
| 6 Jan 2017 | CNY | 11.7111 | 11.7733 | 11.5644 | 11.5778 | 11.5778 | -0.178 (-1.51%) | 2,754,452 |
| 5 Jan 2017 | CNY | 11.8089 | 11.9911 | 11.7111 | 11.7556 | 11.7556 | -0.027 (-0.23%) | 2,260,442 |
| 4 Jan 2017 | CNY | 11.8133 | 11.8133 | 11.5556 | 11.7822 | 11.7822 | +0.111 (+0.95%) | 3,342,775 |
| 3 Jan 2017 | CNY | 11.4667 | 11.8089 | 11.4667 | 11.6711 | 11.6711 | +0.116 (+1.00%) | 2,755,903 |
| 30 Dec 2016 | CNY | 11.5689 | 11.6889 | 11.2889 | 11.5556 | 11.5556 | -0.075 (-0.65%) | 3,234,386 |
| 29 Dec 2016 | CNY | 11.8489 | 11.8622 | 11.4756 | 11.6311 | 11.6311 | -0.124 (-1.06%) | 3,054,442 |
| 28 Dec 2016 | CNY | 11.6444 | 11.9511 | 11.6 | 11.7556 | 11.7556 | +0.058 (+0.49%) | 3,628,426 |
| 27 Dec 2016 | CNY | 11.7333 | 12.0311 | 11.6667 | 11.6978 | 11.6978 | -0.035 (-0.30%) | 4,630,131 |
| 26 Dec 2016 | CNY | 11.2222 | 11.8133 | 11.1378 | 11.7333 | 11.7333 | +0.458 (+4.06%) | 7,283,625 |
| 23 Dec 2016 | CNY | 11.7333 | 11.7867 | 11.2756 | 11.2756 | 11.2756 | -0.458 (-3.90%) | 3,337,004 |
| 22 Dec 2016 | CNY | 11.8711 | 11.8711 | 11.68 | 11.7333 | 11.7333 | -0.098 (-0.83%) | 2,705,825 |
| 21 Dec 2016 | CNY | 11.7467 | 11.8356 | 11.6667 | 11.8311 | 11.8311 | +0.164 (+1.41%) | 4,677,693 |
| 20 Dec 2016 | CNY | 11.5156 | 11.6889 | 11.5156 | 11.6667 | 11.6667 | +0.124 (+1.08%) | 3,160,872 |
| 19 Dec 2016 | CNY | 11.7511 | 11.7511 | 11.48 | 11.5422 | 11.5422 | -0.129 (-1.10%) | 2,837,126 |
| 16 Dec 2016 | CNY | 11.4756 | 11.7156 | 11.4756 | 11.6711 | 11.6711 | +0.147 (+1.27%) | 3,806,142 |
| 15 Dec 2016 | CNY | 11.3733 | 11.6578 | 11.2667 | 11.5244 | 11.5244 | +0.147 (+1.29%) | 4,778,156 |
| 14 Dec 2016 | CNY | 11.5556 | 11.6844 | 11.28 | 11.3778 | 11.3778 | -0.218 (-1.88%) | 4,154,571 |
| 13 Dec 2016 | CNY | 11.5822 | 11.7156 | 11.2444 | 11.5956 | 11.5956 | -0.155 (-1.32%) | 5,427,540 |
| 12 Dec 2016 | CNY | 12.8978 | 13.0356 | 11.7511 | 11.7511 | 11.7511 | -1.307 (-10.01%) | 8,142,630 |
| 9 Dec 2016 | CNY | 12.8889 | 13.1333 | 12.8889 | 13.0578 | 13.0578 | +0.049 (+0.38%) | 3,265,863 |
| 8 Dec 2016 | CNY | 13.3022 | 13.3022 | 13 | 13.0089 | 13.0089 | -0.249 (-1.88%) | 3,751,308 |
| 7 Dec 2016 | CNY | 13.1867 | 13.2889 | 13.0044 | 13.2578 | 13.2578 | +0.111 (+0.85%) | 3,465,922 |
| 6 Dec 2016 | CNY | 13.1911 | 13.2889 | 12.9867 | 13.1467 | 13.1467 | +0.053 (+0.41%) | 3,161,997 |
| 5 Dec 2016 | CNY | 12.9822 | 13.3289 | 12.8933 | 13.0933 | 13.0933 | -0.267 (-2.00%) | 3,749,467 |
| 2 Dec 2016 | CNY | 13.96 | 14.0267 | 13.3333 | 13.36 | 13.36 | -0.631 (-4.51%) | 8,143,499 |
| 1 Dec 2016 | CNY | 14.0178 | 14.0178 | 13.8667 | 13.9911 | 13.9911 | +0.035 (+0.25%) | 3,564,866 |
| 30 Nov 2016 | CNY | 13.9911 | 14.1956 | 13.8178 | 13.9556 | 13.9556 | -0.084 (-0.60%) | 5,190,120 |
| 29 Nov 2016 | CNY | 14.3556 | 14.48 | 13.9778 | 14.04 | 14.04 | -0.311 (-2.17%) | 7,385,892 |
| 28 Nov 2016 | CNY | 14.6 | 14.6 | 14.1778 | 14.3511 | 14.3511 | +0.013 (+0.09%) | 5,896,041 |
