| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2017 | CNY | 9.4438 | 9.5325 | 9.1834 | 9.4793 | 9.4793 | +0.065 (+0.69%) | 7,227,920 |
| 16 Jan 2017 | CNY | 9.9704 | 10.0592 | 9.0828 | 9.4142 | 9.4142 | -0.615 (-6.14%) | 10,251,545 |
| 13 Jan 2017 | CNY | 10.2485 | 10.2485 | 9.8166 | 10.0296 | 10.0296 | -0.201 (-1.97%) | 12,426,978 |
| 12 Jan 2017 | CNY | 10.5858 | 10.6923 | 10.0592 | 10.2308 | 10.2308 | -0.379 (-3.57%) | 8,729,960 |
| 11 Jan 2017 | CNY | 10.6627 | 10.7396 | 10.5503 | 10.6095 | 10.6095 | -0.047 (-0.44%) | 6,712,953 |
| 10 Jan 2017 | CNY | 10.7515 | 10.7574 | 10.6213 | 10.6568 | 10.6568 | -0.065 (-0.61%) | 4,792,333 |
| 9 Jan 2017 | CNY | 10.5799 | 10.7456 | 10.5385 | 10.7219 | 10.7219 | +0.13 (+1.23%) | 6,467,663 |
| 6 Jan 2017 | CNY | 10.7396 | 10.7752 | 10.5621 | 10.5917 | 10.5917 | -0.154 (-1.43%) | 8,117,840 |
| 5 Jan 2017 | CNY | 10.7633 | 10.8166 | 10.6805 | 10.7456 | 10.7456 | 0.0 (0.0%) | 6,154,887 |
| 4 Jan 2017 | CNY | 10.7574 | 10.7929 | 10.6923 | 10.7456 | 10.7456 | +0.035 (+0.33%) | 6,083,785 |
| 3 Jan 2017 | CNY | 10.7633 | 10.7988 | 10.6568 | 10.7101 | 10.7101 | -0.059 (-0.55%) | 8,132,582 |
| 30 Dec 2016 | CNY | 10.5385 | 10.8166 | 10.5385 | 10.7692 | 10.7692 | +0.148 (+1.39%) | 8,883,858 |
| 29 Dec 2016 | CNY | 10.7396 | 10.787 | 10.574 | 10.6213 | 10.6213 | -0.118 (-1.10%) | 8,243,471 |
| 28 Dec 2016 | CNY | 10.787 | 10.7929 | 10.6805 | 10.7396 | 10.7396 | +0.006 (+0.05%) | 6,684,852 |
| 27 Dec 2016 | CNY | 10.7101 | 10.7929 | 10.6213 | 10.7337 | 10.7337 | +0.047 (+0.44%) | 6,001,367 |
| 26 Dec 2016 | CNY | 10.6331 | 10.787 | 10.4024 | 10.6864 | 10.6864 | +0.053 (+0.50%) | 8,607,144 |
| 23 Dec 2016 | CNY | 10.8284 | 10.8284 | 10.4438 | 10.6331 | 10.6331 | -0.183 (-1.70%) | 7,311,918 |
| 22 Dec 2016 | CNY | 10.8284 | 10.8994 | 10.7574 | 10.8166 | 10.8166 | -0.059 (-0.54%) | 5,649,566 |
| 21 Dec 2016 | CNY | 10.6627 | 10.9645 | 10.6509 | 10.8757 | 10.8757 | +0.225 (+2.11%) | 7,891,220 |
| 20 Dec 2016 | CNY | 10.7041 | 10.7692 | 10.5503 | 10.6509 | 10.6509 | -0.053 (-0.50%) | 6,500,813 |
| 19 Dec 2016 | CNY | 10.7101 | 10.8047 | 10.6154 | 10.7041 | 10.7041 | 0.0 (0.0%) | 6,161,227 |
| 16 Dec 2016 | CNY | 10.6272 | 10.7278 | 10.5917 | 10.7041 | 10.7041 | +0.047 (+0.44%) | 6,443,733 |
| 15 Dec 2016 | CNY | 10.4615 | 10.7041 | 10.4142 | 10.6568 | 10.6568 | +0.112 (+1.07%) | 4,578,113 |
| 14 Dec 2016 | CNY | 10.5562 | 10.7396 | 10.4438 | 10.5444 | 10.5444 | +0.065 (+0.62%) | 8,947,997 |
| 13 Dec 2016 | CNY | 10.5207 | 10.6331 | 10.2899 | 10.4793 | 10.4793 | -0.053 (-0.51%) | 7,154,665 |
| 12 Dec 2016 | CNY | 11.1834 | 11.1834 | 10.3018 | 10.5325 | 10.5325 | -0.68 (-6.07%) | 17,102,086 |
| 9 Dec 2016 | CNY | 11.213 | 11.2189 | 11.0533 | 11.213 | 11.213 | 0.0 (0.0%) | 7,254,573 |
| 8 Dec 2016 | CNY | 11.3491 | 11.361 | 11.1894 | 11.213 | 11.213 | -0.112 (-0.99%) | 6,402,227 |
| 7 Dec 2016 | CNY | 11.2722 | 11.3905 | 11.1834 | 11.3254 | 11.3254 | +0.083 (+0.74%) | 7,181,790 |
| 6 Dec 2016 | CNY | 11.1302 | 11.4615 | 11.1302 | 11.2426 | 11.2426 | +0.041 (+0.37%) | 9,169,735 |
