| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2017 | CNY | 10.63 | 10.75 | 10.39 | 10.46 | 10.46 | -0.23 (-2.15%) | 3,155,702 |
| 12 Jan 2017 | CNY | 10.62 | 10.77 | 10.62 | 10.69 | 10.69 | +0.06 (+0.56%) | 3,534,733 |
| 11 Jan 2017 | CNY | 10.78 | 10.79 | 10.62 | 10.63 | 10.63 | -0.16 (-1.48%) | 4,262,294 |
| 10 Jan 2017 | CNY | 10.7 | 10.99 | 10.66 | 10.79 | 10.79 | +0.05 (+0.47%) | 5,991,250 |
| 9 Jan 2017 | CNY | 10.65 | 10.74 | 10.6 | 10.74 | 10.74 | +0.03 (+0.28%) | 5,600,794 |
| 6 Jan 2017 | CNY | 10.63 | 10.85 | 10.63 | 10.71 | 10.71 | +0.08 (+0.75%) | 5,741,937 |
| 5 Jan 2017 | CNY | 10.61 | 10.68 | 10.61 | 10.63 | 10.63 | -0.01 (-0.09%) | 3,029,803 |
| 4 Jan 2017 | CNY | 10.6 | 10.64 | 10.55 | 10.64 | 10.64 | +0.05 (+0.47%) | 4,361,272 |
| 3 Jan 2017 | CNY | 10.47 | 10.59 | 10.46 | 10.59 | 10.59 | +0.13 (+1.24%) | 4,180,123 |
| 30 Dec 2016 | CNY | 10.46 | 10.52 | 10.41 | 10.46 | 10.46 | 0.0 (0.0%) | 2,345,223 |
| 29 Dec 2016 | CNY | 10.49 | 10.55 | 10.45 | 10.46 | 10.46 | -0.03 (-0.29%) | 2,433,924 |
| 28 Dec 2016 | CNY | 10.57 | 10.57 | 10.45 | 10.49 | 10.49 | -0.02 (-0.19%) | 2,318,679 |
| 27 Dec 2016 | CNY | 10.42 | 10.53 | 10.4 | 10.51 | 10.51 | +0.12 (+1.15%) | 3,539,712 |
| 26 Dec 2016 | CNY | 10.41 | 10.41 | 10.2 | 10.39 | 10.39 | -0.03 (-0.29%) | 3,596,995 |
| 23 Dec 2016 | CNY | 10.47 | 10.51 | 10.41 | 10.42 | 10.42 | -0.09 (-0.86%) | 2,713,899 |
| 22 Dec 2016 | CNY | 10.51 | 10.55 | 10.44 | 10.51 | 10.51 | -0.02 (-0.19%) | 2,202,604 |
| 21 Dec 2016 | CNY | 10.47 | 10.56 | 10.45 | 10.53 | 10.53 | +0.09 (+0.86%) | 2,386,588 |
| 20 Dec 2016 | CNY | 10.5 | 10.52 | 10.41 | 10.44 | 10.44 | -0.03 (-0.29%) | 2,441,406 |
| 19 Dec 2016 | CNY | 10.37 | 10.53 | 10.3 | 10.47 | 10.47 | +0.11 (+1.06%) | 3,647,172 |
| 16 Dec 2016 | CNY | 10.26 | 10.45 | 10.24 | 10.36 | 10.36 | +0.11 (+1.07%) | 2,632,293 |
| 15 Dec 2016 | CNY | 10.21 | 10.36 | 10.19 | 10.25 | 10.25 | +0.01 (+0.10%) | 2,729,101 |
| 14 Dec 2016 | CNY | 10.31 | 10.35 | 10.2 | 10.24 | 10.24 | -0.11 (-1.06%) | 3,937,891 |
| 13 Dec 2016 | CNY | 10.37 | 10.4 | 10.17 | 10.35 | 10.35 | 0.0 (0.0%) | 4,055,300 |
| 12 Dec 2016 | CNY | 10.82 | 10.86 | 10.33 | 10.35 | 10.35 | -0.5 (-4.61%) | 6,681,178 |
| 9 Dec 2016 | CNY | 10.85 | 10.9 | 10.81 | 10.85 | 10.85 | -0.01 (-0.09%) | 2,618,307 |
| 8 Dec 2016 | CNY | 10.94 | 10.96 | 10.85 | 10.86 | 10.86 | -0.07 (-0.64%) | 2,247,904 |
| 7 Dec 2016 | CNY | 10.83 | 10.93 | 10.72 | 10.93 | 10.93 | +0.07 (+0.64%) | 2,670,627 |
| 6 Dec 2016 | CNY | 10.85 | 10.89 | 10.82 | 10.86 | 10.86 | +0.04 (+0.37%) | 1,919,251 |
| 5 Dec 2016 | CNY | 10.78 | 10.85 | 10.68 | 10.82 | 10.82 | +0.01 (+0.09%) | 3,355,885 |
| 2 Dec 2016 | CNY | 11.04 | 11.09 | 10.8 | 10.81 | 10.81 | -0.26 (-2.35%) | 6,179,170 |
