| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2017 | CNY | 9.57 | 9.79 | 9.55 | 9.74 | 9.74 | +0.19 (+1.99%) | 6,413,909 |
| 25 Jan 2017 | CNY | 9.48 | 9.56 | 9.45 | 9.55 | 9.55 | +0.03 (+0.32%) | 3,307,440 |
| 24 Jan 2017 | CNY | 9.51 | 9.54 | 9.45 | 9.52 | 9.52 | +0.01 (+0.11%) | 3,506,725 |
| 23 Jan 2017 | CNY | 9.43 | 9.57 | 9.42 | 9.51 | 9.51 | +0.1 (+1.06%) | 5,360,752 |
| 20 Jan 2017 | CNY | 9.32 | 9.46 | 9.28 | 9.41 | 9.41 | +0.13 (+1.40%) | 5,184,643 |
| 19 Jan 2017 | CNY | 9.38 | 9.38 | 9.18 | 9.28 | 9.28 | -0.1 (-1.07%) | 3,827,478 |
| 18 Jan 2017 | CNY | 9.37 | 9.42 | 9.31 | 9.38 | 9.38 | -0.02 (-0.21%) | 3,757,732 |
| 17 Jan 2017 | CNY | 9.4 | 9.47 | 9.2 | 9.4 | 9.4 | +0.07 (+0.75%) | 5,521,919 |
| 16 Jan 2017 | CNY | 9.7 | 9.82 | 9.03 | 9.33 | 9.33 | -0.43 (-4.41%) | 10,256,568 |
| 13 Jan 2017 | CNY | 9.88 | 9.94 | 9.62 | 9.76 | 9.76 | -0.08 (-0.81%) | 6,098,893 |
| 12 Jan 2017 | CNY | 10.1 | 10.2 | 9.7 | 9.84 | 9.84 | -0.26 (-2.57%) | 7,973,037 |
| 11 Jan 2017 | CNY | 10.29 | 10.3 | 10.09 | 10.1 | 10.1 | -0.19 (-1.85%) | 6,186,507 |
| 10 Jan 2017 | CNY | 10.28 | 10.4 | 10.24 | 10.29 | 10.29 | -0.05 (-0.48%) | 6,860,173 |
| 9 Jan 2017 | CNY | 10.16 | 10.45 | 10.12 | 10.34 | 10.34 | +0.18 (+1.77%) | 12,164,932 |
| 6 Jan 2017 | CNY | 10.16 | 10.18 | 10.04 | 10.16 | 10.16 | +0.01 (+0.10%) | 7,370,683 |
| 5 Jan 2017 | CNY | 10.13 | 10.24 | 10.12 | 10.15 | 10.15 | -0.05 (-0.49%) | 7,555,282 |
| 4 Jan 2017 | CNY | 10.15 | 10.21 | 10.05 | 10.2 | 10.2 | +0.1 (+0.99%) | 8,150,333 |
| 3 Jan 2017 | CNY | 9.94 | 10.14 | 9.94 | 10.1 | 10.1 | +0.16 (+1.61%) | 6,425,673 |
| 30 Dec 2016 | CNY | 9.89 | 10.02 | 9.87 | 9.94 | 9.94 | -0.01 (-0.10%) | 3,748,300 |
| 29 Dec 2016 | CNY | 10.01 | 10.11 | 9.91 | 9.95 | 9.95 | -0.08 (-0.80%) | 5,651,507 |
| 28 Dec 2016 | CNY | 10 | 10.06 | 9.95 | 10.03 | 10.03 | +0.03 (+0.30%) | 4,204,601 |
| 27 Dec 2016 | CNY | 10.04 | 10.09 | 9.97 | 10 | 10 | -0.06 (-0.60%) | 3,927,623 |
| 26 Dec 2016 | CNY | 9.82 | 10.15 | 9.71 | 10.06 | 10.06 | +0.19 (+1.93%) | 5,986,103 |
| 23 Dec 2016 | CNY | 10.03 | 10.05 | 9.85 | 9.87 | 9.87 | -0.14 (-1.40%) | 4,343,868 |
| 22 Dec 2016 | CNY | 10 | 10.02 | 9.9 | 10.01 | 10.01 | -0.01 (-0.10%) | 5,474,415 |
| 21 Dec 2016 | CNY | 9.91 | 10.17 | 9.86 | 10.02 | 10.02 | +0.1 (+1.01%) | 7,831,046 |
| 20 Dec 2016 | CNY | 9.84 | 9.93 | 9.8 | 9.92 | 9.92 | +0.05 (+0.51%) | 4,775,663 |
| 19 Dec 2016 | CNY | 9.86 | 9.91 | 9.82 | 9.87 | 9.87 | +0.01 (+0.10%) | 3,878,887 |
| 16 Dec 2016 | CNY | 9.73 | 9.89 | 9.73 | 9.86 | 9.86 | +0.1 (+1.02%) | 5,097,684 |
| 15 Dec 2016 | CNY | 9.68 | 9.87 | 9.64 | 9.76 | 9.76 | +0.05 (+0.51%) | 7,511,843 |
