| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2017 | CNY | 11.64 | 12.6533 | 11.6067 | 12.18 | 12.18 | +0.527 (+4.52%) | 4,007,688 |
| 9 Feb 2017 | CNY | 11.6 | 11.6667 | 11.52 | 11.6533 | 11.6533 | +0.02 (+0.17%) | 1,257,951 |
| 8 Feb 2017 | CNY | 11.74 | 11.74 | 11.4333 | 11.6333 | 11.6333 | -0.073 (-0.63%) | 1,500,756 |
| 7 Feb 2017 | CNY | 11.7733 | 11.9267 | 11.6667 | 11.7067 | 11.7067 | -0.147 (-1.24%) | 1,210,851 |
| 6 Feb 2017 | CNY | 11.6333 | 11.86 | 11.6333 | 11.8533 | 11.8533 | +0.207 (+1.77%) | 2,046,378 |
| 3 Feb 2017 | CNY | 11.7133 | 11.72 | 11.3667 | 11.6467 | 11.6467 | -0.02 (-0.17%) | 686,100 |
| 26 Jan 2017 | CNY | 11.6667 | 11.8667 | 11.6533 | 11.6667 | 11.6667 | -0.1 (-0.85%) | 890,700 |
| 25 Jan 2017 | CNY | 11.7067 | 11.8 | 11.4333 | 11.7667 | 11.7667 | +0.06 (+0.51%) | 2,572,147 |
| 24 Jan 2017 | CNY | 11.9333 | 11.9333 | 11.58 | 11.7067 | 11.7067 | -0.173 (-1.46%) | 1,218,600 |
| 23 Jan 2017 | CNY | 12.0933 | 12.0933 | 11.7867 | 11.88 | 11.88 | -0.073 (-0.61%) | 891,096 |
| 20 Jan 2017 | CNY | 11.8467 | 11.9733 | 11.7 | 11.9533 | 11.9533 | +0.107 (+0.90%) | 1,384,914 |
| 19 Jan 2017 | CNY | 11.9933 | 11.9933 | 11.68 | 11.8467 | 11.8467 | +0.007 (+0.06%) | 1,205,301 |
| 18 Jan 2017 | CNY | 11.96 | 11.9933 | 11.7 | 11.84 | 11.84 | -0.047 (-0.39%) | 1,296,484 |
| 17 Jan 2017 | CNY | 12.0933 | 12.18 | 11.6 | 11.8867 | 11.8867 | -0.3 (-2.46%) | 2,625,000 |
| 16 Jan 2017 | CNY | 12.5333 | 12.5733 | 11.4 | 12.1867 | 12.1867 | -0.413 (-3.28%) | 4,707,670 |
| 13 Jan 2017 | CNY | 12.3333 | 12.88 | 12.3333 | 12.6 | 12.6 | +0.26 (+2.11%) | 6,406,894 |
| 12 Jan 2017 | CNY | 12.2733 | 12.4 | 12.14 | 12.34 | 12.34 | +0.093 (+0.76%) | 2,168,890 |
| 11 Jan 2017 | CNY | 12.12 | 12.64 | 12.1 | 12.2467 | 12.2467 | +0.04 (+0.33%) | 2,438,625 |
| 10 Jan 2017 | CNY | 12.3133 | 12.3133 | 12.1667 | 12.2067 | 12.2067 | -0.053 (-0.43%) | 1,829,833 |
| 9 Jan 2017 | CNY | 12.1867 | 12.3533 | 12.1 | 12.26 | 12.26 | +0.053 (+0.44%) | 1,843,701 |
| 6 Jan 2017 | CNY | 12.5 | 12.5 | 12.1 | 12.2067 | 12.2067 | -0.133 (-1.08%) | 2,306,298 |
| 5 Jan 2017 | CNY | 12.2267 | 12.3933 | 12.12 | 12.34 | 12.34 | +0.167 (+1.37%) | 3,415,738 |
| 4 Jan 2017 | CNY | 12.22 | 12.4067 | 12.0533 | 12.1733 | 12.1733 | -0.18 (-1.46%) | 3,894,931 |
| 3 Jan 2017 | CNY | 12.1333 | 12.3933 | 11.96 | 12.3533 | 12.3533 | +0.187 (+1.53%) | 3,860,713 |
| 30 Dec 2016 | CNY | 12.22 | 12.22 | 11.9467 | 12.1667 | 12.1667 | +0.073 (+0.61%) | 3,462,177 |
| 29 Dec 2016 | CNY | 12.66 | 12.66 | 11.94 | 12.0933 | 12.0933 | -0.28 (-2.26%) | 5,561,644 |
| 28 Dec 2016 | CNY | 12.5333 | 12.86 | 12.2467 | 12.3733 | 12.3733 | +0.127 (+1.03%) | 10,703,739 |
| 27 Dec 2016 | CNY | 11.1867 | 12.2467 | 11.1467 | 12.2467 | 12.2467 | +1.113 (+10.00%) | 7,545,813 |
| 26 Dec 2016 | CNY | 11.12 | 11.1933 | 10.9733 | 11.1333 | 11.1333 | +0.013 (+0.12%) | 3,348,147 |
| 23 Dec 2016 | CNY | 11.0933 | 11.24 | 10.98 | 11.12 | 11.12 | -0.007 (-0.06%) | 3,918,145 |
