| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2017 | CNY | 10.8 | 10.82 | 10.63 | 10.65 | 10.65 | -0.15 (-1.39%) | 4,784,974 |
| 9 Jan 2017 | CNY | 10.87 | 10.88 | 10.72 | 10.8 | 10.8 | -0.08 (-0.74%) | 4,508,607 |
| 6 Jan 2017 | CNY | 11.07 | 11.13 | 10.87 | 10.88 | 10.88 | -0.21 (-1.89%) | 5,886,786 |
| 5 Jan 2017 | CNY | 11.11 | 11.16 | 11.08 | 11.09 | 11.09 | -0.03 (-0.27%) | 5,181,943 |
| 4 Jan 2017 | CNY | 11.08 | 11.13 | 10.87 | 11.12 | 11.12 | +0.05 (+0.45%) | 4,681,733 |
| 3 Jan 2017 | CNY | 11.01 | 11.14 | 10.97 | 11.07 | 11.07 | +0.14 (+1.28%) | 4,835,267 |
| 30 Dec 2016 | CNY | 10.95 | 11.09 | 10.92 | 10.93 | 10.93 | -0.03 (-0.27%) | 3,147,890 |
| 29 Dec 2016 | CNY | 10.95 | 11.11 | 10.92 | 10.96 | 10.96 | +0.03 (+0.27%) | 4,156,186 |
| 28 Dec 2016 | CNY | 11 | 11.08 | 10.88 | 10.93 | 10.93 | -0.09 (-0.82%) | 3,180,198 |
| 27 Dec 2016 | CNY | 11.1 | 11.16 | 11 | 11.02 | 11.02 | -0.14 (-1.25%) | 4,594,671 |
| 26 Dec 2016 | CNY | 10.97 | 11.18 | 10.77 | 11.16 | 11.16 | +0.08 (+0.72%) | 7,343,018 |
| 23 Dec 2016 | CNY | 11.44 | 11.46 | 11.06 | 11.08 | 11.08 | -0.37 (-3.23%) | 7,472,100 |
| 22 Dec 2016 | CNY | 11.52 | 11.6 | 11.4 | 11.45 | 11.45 | -0.13 (-1.12%) | 4,814,386 |
| 21 Dec 2016 | CNY | 11.48 | 11.63 | 11.46 | 11.58 | 11.58 | +0.15 (+1.31%) | 5,704,133 |
| 20 Dec 2016 | CNY | 11.61 | 11.65 | 11.37 | 11.43 | 11.43 | -0.19 (-1.64%) | 6,789,774 |
| 19 Dec 2016 | CNY | 11.8 | 11.8 | 11.6 | 11.62 | 11.62 | -0.18 (-1.53%) | 5,676,527 |
| 16 Dec 2016 | CNY | 11.78 | 11.85 | 11.69 | 11.8 | 11.8 | 0.0 (0.0%) | 4,682,847 |
| 15 Dec 2016 | CNY | 11.68 | 11.91 | 11.64 | 11.8 | 11.8 | +0.04 (+0.34%) | 6,570,502 |
| 14 Dec 2016 | CNY | 11.8 | 11.96 | 11.66 | 11.76 | 11.76 | -0.09 (-0.76%) | 7,501,629 |
| 13 Dec 2016 | CNY | 11.88 | 11.97 | 11.6 | 11.85 | 11.85 | -0.09 (-0.75%) | 9,528,359 |
| 12 Dec 2016 | CNY | 12.72 | 12.88 | 11.85 | 11.94 | 11.94 | -0.83 (-6.50%) | 16,058,088 |
| 9 Dec 2016 | CNY | 12.89 | 13.15 | 12.68 | 12.77 | 12.77 | -0.16 (-1.24%) | 16,949,375 |
| 8 Dec 2016 | CNY | 12.62 | 13.35 | 12.61 | 12.93 | 12.93 | +0.28 (+2.21%) | 19,570,657 |
| 7 Dec 2016 | CNY | 12.5 | 12.67 | 12.47 | 12.65 | 12.65 | +0.14 (+1.12%) | 6,709,668 |
| 6 Dec 2016 | CNY | 12.46 | 12.63 | 12.46 | 12.51 | 12.51 | +0.06 (+0.48%) | 6,296,500 |
| 5 Dec 2016 | CNY | 12.27 | 12.48 | 12.2 | 12.45 | 12.45 | +0.05 (+0.40%) | 6,434,846 |
| 2 Dec 2016 | CNY | 12.67 | 12.69 | 12.38 | 12.4 | 12.4 | -0.3 (-2.36%) | 11,107,359 |
| 1 Dec 2016 | CNY | 12.65 | 12.76 | 12.57 | 12.7 | 12.7 | +0.12 (+0.95%) | 9,095,619 |
| 30 Nov 2016 | CNY | 12.75 | 12.81 | 12.53 | 12.58 | 12.58 | -0.26 (-2.02%) | 14,063,998 |
| 29 Nov 2016 | CNY | 13.48 | 13.5 | 12.8 | 12.84 | 12.84 | -0.7 (-5.17%) | 22,525,567 |
