| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | CNY | 11.32 | 11.45 | 11.18 | 11.23 | 11.23 | -0.09 (-0.80%) | 1,839,301 |
| 26 Jan 2017 | CNY | 11.23 | 11.36 | 11.23 | 11.32 | 11.32 | +0.1 (+0.89%) | 1,898,796 |
| 25 Jan 2017 | CNY | 11.1 | 11.35 | 11.03 | 11.22 | 11.22 | +0.12 (+1.08%) | 2,357,290 |
| 24 Jan 2017 | CNY | 11.3 | 11.3 | 11.07 | 11.1 | 11.1 | -0.19 (-1.68%) | 3,168,845 |
| 23 Jan 2017 | CNY | 11.05 | 11.37 | 11.05 | 11.29 | 11.29 | +0.22 (+1.99%) | 3,434,802 |
| 20 Jan 2017 | CNY | 11.1 | 11.2 | 10.98 | 11.07 | 11.07 | -0.06 (-0.54%) | 3,557,612 |
| 19 Jan 2017 | CNY | 10.76 | 11.49 | 10.6 | 11.13 | 11.13 | +0.37 (+3.44%) | 3,967,422 |
| 18 Jan 2017 | CNY | 10.89 | 10.98 | 10.72 | 10.76 | 10.76 | -0.13 (-1.19%) | 1,622,020 |
| 17 Jan 2017 | CNY | 10.87 | 11.06 | 10.55 | 10.89 | 10.89 | +0.02 (+0.18%) | 2,570,778 |
| 16 Jan 2017 | CNY | 11.3 | 11.3 | 10.25 | 10.87 | 10.87 | -0.38 (-3.38%) | 4,403,388 |
| 13 Jan 2017 | CNY | 11.5 | 11.64 | 11.03 | 11.25 | 11.25 | -0.31 (-2.68%) | 3,188,009 |
| 12 Jan 2017 | CNY | 11.68 | 11.76 | 11.54 | 11.56 | 11.56 | -0.12 (-1.03%) | 1,669,266 |
| 11 Jan 2017 | CNY | 11.86 | 11.87 | 11.64 | 11.68 | 11.68 | -0.13 (-1.10%) | 1,883,001 |
| 10 Jan 2017 | CNY | 11.85 | 11.9 | 11.78 | 11.81 | 11.81 | -0.01 (-0.08%) | 1,516,849 |
| 9 Jan 2017 | CNY | 11.8 | 11.85 | 11.68 | 11.82 | 11.82 | +0.01 (+0.08%) | 2,396,534 |
| 6 Jan 2017 | CNY | 11.91 | 11.92 | 11.8 | 11.81 | 11.81 | -0.1 (-0.84%) | 1,792,851 |
| 5 Jan 2017 | CNY | 11.99 | 12.04 | 11.89 | 11.91 | 11.91 | -0.07 (-0.58%) | 2,217,191 |
| 4 Jan 2017 | CNY | 11.87 | 12.01 | 11.75 | 11.98 | 11.98 | +0.11 (+0.93%) | 2,886,026 |
| 3 Jan 2017 | CNY | 11.69 | 11.88 | 11.61 | 11.87 | 11.87 | +0.27 (+2.33%) | 3,284,200 |
| 30 Dec 2016 | CNY | 11.71 | 11.84 | 11.56 | 11.6 | 11.6 | -0.14 (-1.19%) | 1,685,390 |
| 29 Dec 2016 | CNY | 11.87 | 11.92 | 11.73 | 11.74 | 11.74 | -0.14 (-1.18%) | 1,585,039 |
| 28 Dec 2016 | CNY | 11.76 | 11.95 | 11.71 | 11.88 | 11.88 | +0.13 (+1.11%) | 2,374,183 |
| 27 Dec 2016 | CNY | 11.73 | 11.88 | 11.64 | 11.75 | 11.75 | -0.01 (-0.09%) | 1,709,945 |
| 26 Dec 2016 | CNY | 11.97 | 11.97 | 11.45 | 11.76 | 11.76 | -0.18 (-1.51%) | 2,969,647 |
| 23 Dec 2016 | CNY | 11.79 | 11.99 | 11.79 | 11.94 | 11.94 | +0.04 (+0.34%) | 1,657,262 |
| 22 Dec 2016 | CNY | 11.92 | 12.01 | 11.8 | 11.9 | 11.9 | -0.02 (-0.17%) | 1,922,073 |
| 21 Dec 2016 | CNY | 11.84 | 11.97 | 11.84 | 11.92 | 11.92 | +0.08 (+0.68%) | 1,982,204 |
| 20 Dec 2016 | CNY | 11.8 | 11.98 | 11.7 | 11.84 | 11.84 | 0.0 (0.0%) | 1,928,306 |
| 19 Dec 2016 | CNY | 11.69 | 11.93 | 11.6 | 11.84 | 11.84 | +0.08 (+0.68%) | 2,181,683 |
| 16 Dec 2016 | CNY | 11.63 | 11.78 | 11.51 | 11.76 | 11.76 | +0.14 (+1.20%) | 1,970,766 |
