| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2017 | CNY | 10.25 | 10.25 | 10.1 | 10.21 | 10.21 | +0.01 (+0.10%) | 1,376,800 |
| 18 Jan 2017 | CNY | 10.22 | 10.3 | 10.1 | 10.2 | 10.2 | -0.05 (-0.49%) | 1,819,371 |
| 17 Jan 2017 | CNY | 10.16 | 10.25 | 10.02 | 10.25 | 10.25 | +0.09 (+0.89%) | 2,879,883 |
| 16 Jan 2017 | CNY | 10.41 | 10.41 | 9.67 | 10.16 | 10.16 | -0.3 (-2.87%) | 5,811,840 |
| 13 Jan 2017 | CNY | 10.53 | 10.61 | 10.37 | 10.46 | 10.46 | -0.12 (-1.13%) | 2,980,540 |
| 12 Jan 2017 | CNY | 10.59 | 10.65 | 10.41 | 10.58 | 10.58 | -0.03 (-0.28%) | 2,846,060 |
| 11 Jan 2017 | CNY | 10.95 | 10.95 | 10.5 | 10.61 | 10.61 | -0.3 (-2.75%) | 6,219,681 |
| 10 Jan 2017 | CNY | 10.61 | 11.09 | 10.61 | 10.91 | 10.91 | +0.2 (+1.87%) | 10,906,188 |
| 9 Jan 2017 | CNY | 10.63 | 10.76 | 10.51 | 10.71 | 10.71 | +0.1 (+0.94%) | 4,791,407 |
| 6 Jan 2017 | CNY | 10.41 | 10.66 | 10.39 | 10.61 | 10.61 | +0.21 (+2.02%) | 6,024,263 |
| 5 Jan 2017 | CNY | 10.37 | 10.45 | 10.34 | 10.4 | 10.4 | -0.02 (-0.19%) | 4,338,300 |
| 4 Jan 2017 | CNY | 10.28 | 10.44 | 10.2 | 10.42 | 10.42 | +0.13 (+1.26%) | 4,850,222 |
| 3 Jan 2017 | CNY | 10.11 | 10.31 | 10.11 | 10.29 | 10.29 | +0.17 (+1.68%) | 3,152,112 |
| 30 Dec 2016 | CNY | 10.17 | 10.26 | 10.09 | 10.12 | 10.12 | -0.04 (-0.39%) | 4,012,342 |
| 29 Dec 2016 | CNY | 10.32 | 10.36 | 10.15 | 10.16 | 10.16 | -0.16 (-1.55%) | 3,682,932 |
| 28 Dec 2016 | CNY | 10.27 | 10.52 | 10.27 | 10.32 | 10.32 | +0.04 (+0.39%) | 5,862,625 |
| 27 Dec 2016 | CNY | 10.22 | 10.36 | 10.18 | 10.28 | 10.28 | +0.07 (+0.69%) | 3,697,686 |
| 26 Dec 2016 | CNY | 10.1 | 10.32 | 9.99 | 10.21 | 10.21 | -0.02 (-0.20%) | 6,187,523 |
| 23 Dec 2016 | CNY | 10.37 | 10.46 | 10.13 | 10.23 | 10.23 | -0.2 (-1.92%) | 4,867,468 |
| 22 Dec 2016 | CNY | 10.51 | 10.54 | 10.36 | 10.43 | 10.43 | -0.08 (-0.76%) | 4,668,435 |
| 21 Dec 2016 | CNY | 10.47 | 10.57 | 10.23 | 10.51 | 10.51 | -0.02 (-0.19%) | 4,717,195 |
| 20 Dec 2016 | CNY | 10.79 | 10.87 | 10.15 | 10.53 | 10.53 | -0.22 (-2.05%) | 7,290,913 |
| 19 Dec 2016 | CNY | 10.48 | 10.9 | 10.44 | 10.75 | 10.75 | +0.24 (+2.28%) | 8,846,538 |
| 16 Dec 2016 | CNY | 10.41 | 10.63 | 10.39 | 10.51 | 10.51 | +0.01 (+0.10%) | 5,669,823 |
| 15 Dec 2016 | CNY | 10.31 | 10.66 | 10.26 | 10.5 | 10.5 | +0.17 (+1.65%) | 6,867,925 |
| 14 Dec 2016 | CNY | 10.4 | 10.57 | 10.22 | 10.33 | 10.33 | -0.24 (-2.27%) | 6,485,452 |
| 13 Dec 2016 | CNY | 10.1 | 10.61 | 9.7 | 10.57 | 10.57 | +0.37 (+3.63%) | 11,005,425 |
| 12 Dec 2016 | CNY | 11 | 11.11 | 10 | 10.2 | 10.2 | -0.92 (-8.27%) | 14,634,206 |
| 9 Dec 2016 | CNY | 11.4 | 11.62 | 11.09 | 11.12 | 11.12 | -0.3 (-2.63%) | 12,649,364 |
| 8 Dec 2016 | CNY | 11.75 | 11.79 | 11.25 | 11.42 | 11.42 | -0.42 (-3.55%) | 14,496,749 |
