| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2016 | CNY | 8.833 | 9.1333 | 8.833 | 9.044 | 9.044 | +0.047 (+0.52%) | 6,900 |
| 14 Dec 2016 | CNY | 8.8017 | 8.997 | 8.8017 | 8.997 | 8.997 | +0.422 (+4.92%) | 180 |
| 2 Dec 2016 | CNY | 8.5317 | 8.7623 | 8.5317 | 8.5747 | 8.5747 | -2.023 (-19.09%) | 3,000 |
| 29 Sep 2016 | CNY | 10.612 | 10.6157 | 10.5933 | 10.598 | 10.598 | +0.528 (+5.25%) | 273 |
| 16 Sep 2016 | CNY | 10.0197 | 10.0697 | 10.0197 | 10.0697 | 10.0697 | +0.228 (+2.31%) | 150 |
| 7 Sep 2016 | CNY | 9.8403 | 9.842 | 9.8403 | 9.842 | 9.842 | +0.046 (+0.47%) | 381 |
| 25 Aug 2016 | CNY | 9.819 | 10.035 | 9.7953 | 9.796 | 9.796 | -1.206 (-10.96%) | 15 |
| 25 Jul 2016 | CNY | 11.0123 | 11.0123 | 11.0017 | 11.0017 | 11.0017 | +1.001 (+10.01%) | 477 |
| 17 Jun 2016 | CNY | 10.0367 | 10.0367 | 10.0003 | 10.0003 | 10.0003 | -0.3 (-2.91%) | 522 |
| 27 May 2016 | CNY | 10.279 | 10.3 | 10.279 | 10.3 | 10.3 | -0.038 (-0.36%) | 300 |
| 26 May 2016 | CNY | 10.331 | 10.8667 | 10.3 | 10.3377 | 10.3377 | +0.67 (+6.93%) | 750 |
| 14 Apr 2016 | CNY | 9.6517 | 9.668 | 9.6517 | 9.668 | 9.668 | -0.999 (-9.36%) | 90 |
| 23 Dec 2015 | CNY | 10.866 | 10.866 | 10.6667 | 10.6667 | 10.6667 | -0.753 (-6.59%) | 228 |
| 18 Dec 2015 | CNY | 11.1023 | 11.4197 | 11.1023 | 11.4197 | 11.4197 | +0.03 (+0.26%) | 150 |
| 25 Nov 2015 | CNY | 11.1597 | 11.39 | 11.1597 | 11.39 | 11.39 | +0.998 (+9.60%) | 240 |
| 10 Nov 2015 | CNY | 10.3733 | 10.392 | 10.3733 | 10.392 | 10.392 | +0.931 (+9.84%) | 225 |
| 20 Oct 2015 | CNY | 9.48 | 9.48 | 9.4613 | 9.4613 | 9.4613 | +0.324 (+3.54%) | 225 |
| 2 Oct 2015 | CNY | 8.9343 | 9.1377 | 8.9343 | 9.1377 | 9.1377 | +0.185 (+2.06%) | 300 |
| 30 Sep 2015 | CNY | 8.9613 | 8.9613 | 8.953 | 8.953 | 8.953 | -1.687 (-15.86%) | 465 |
| 3 Sep 2015 | CNY | 10.478 | 10.64 | 10.478 | 10.64 | 10.64 | +0.209 (+2.00%) | 900 |
| 1 Sep 2015 | CNY | 10.4257 | 10.431 | 10.4257 | 10.431 | 10.431 | -0.396 (-3.66%) | 900 |
| 27 Jul 2015 | CNY | 10.886 | 11.0527 | 10.827 | 10.827 | 10.827 | -0.586 (-5.13%) | 873 |
| 20 Jul 2015 | CNY | 11.212 | 11.413 | 11.212 | 11.413 | 11.413 | +0.507 (+4.65%) | 90 |
| 9 Jul 2015 | CNY | 10.6167 | 10.9057 | 10.6167 | 10.9057 | 10.9057 | -0.261 (-2.34%) | 210 |
| 7 Jul 2015 | CNY | 10.834 | 11.1667 | 10.728 | 11.1667 | 11.1667 | +0.977 (+9.58%) | 444 |
| 30 Jun 2015 | CNY | 10.1787 | 10.2127 | 10.1787 | 10.19 | 10.19 | -0.077 (-0.75%) | 33 |
| 25 Jun 2015 | CNY | 10.2973 | 10.4573 | 10.2367 | 10.2673 | 10.2673 | +0.114 (+1.12%) | 3,000 |
| 23 Jun 2015 | CNY | 10.056 | 10.2963 | 10.056 | 10.1533 | 10.1533 | +0.918 (+9.94%) | 900 |
| 15 Jun 2015 | CNY | 9.2657 | 9.2657 | 9.2243 | 9.2353 | 9.2353 | +0.236 (+2.63%) | 675 |
| 29 May 2015 | CNY | 9.0483 | 9.1963 | 8.999 | 8.999 | 8.999 | -0.394 (-4.20%) | 315 |
