| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2017 | CNY | 9.1468 | 9.1563 | 9.0994 | 9.1184 | 9.1184 | -0.038 (-0.41%) | 15,928,078 |
| 9 Jan 2017 | CNY | 9.1278 | 9.1752 | 9.1089 | 9.1563 | 9.1563 | +0.029 (+0.31%) | 13,686,784 |
| 6 Jan 2017 | CNY | 9.2226 | 9.2321 | 9.1184 | 9.1278 | 9.1278 | -0.104 (-1.13%) | 22,591,374 |
| 5 Jan 2017 | CNY | 9.289 | 9.289 | 9.2226 | 9.2321 | 9.2321 | -0.057 (-0.61%) | 20,672,607 |
| 4 Jan 2017 | CNY | 9.2416 | 9.3079 | 9.1847 | 9.289 | 9.289 | +0.047 (+0.51%) | 28,526,108 |
| 3 Jan 2017 | CNY | 9.1373 | 9.251 | 9.1373 | 9.2416 | 9.2416 | +0.114 (+1.25%) | 30,987,571 |
| 30 Dec 2016 | CNY | 9.1089 | 9.1563 | 9.0994 | 9.1278 | 9.1278 | +0.019 (+0.21%) | 19,629,315 |
| 29 Dec 2016 | CNY | 9.0899 | 9.1847 | 9.052 | 9.1089 | 9.1089 | +0.029 (+0.31%) | 26,606,873 |
| 28 Dec 2016 | CNY | 9.1089 | 9.1373 | 9.052 | 9.0804 | 9.0804 | -0.019 (-0.21%) | 18,991,657 |
| 27 Dec 2016 | CNY | 9.2131 | 9.2416 | 9.0899 | 9.0994 | 9.0994 | -0.142 (-1.54%) | 40,608,293 |
| 26 Dec 2016 | CNY | 9.289 | 9.289 | 9.0046 | 9.2416 | 9.2416 | -0.066 (-0.71%) | 48,938,422 |
| 23 Dec 2016 | CNY | 9.5164 | 9.5164 | 9.289 | 9.3079 | 9.3079 | -0.208 (-2.19%) | 41,677,956 |
| 22 Dec 2016 | CNY | 9.5733 | 9.5733 | 9.4596 | 9.5164 | 9.5164 | -0.057 (-0.59%) | 23,462,494 |
| 21 Dec 2016 | CNY | 9.488 | 9.6018 | 9.488 | 9.5733 | 9.5733 | +0.104 (+1.10%) | 29,350,921 |
| 20 Dec 2016 | CNY | 9.5733 | 9.5733 | 9.4311 | 9.4691 | 9.4691 | -0.095 (-0.99%) | 54,094,343 |
| 19 Dec 2016 | CNY | 9.7724 | 9.8008 | 9.4691 | 9.5638 | 9.5638 | -0.246 (-2.51%) | 64,188,358 |
| 16 Dec 2016 | CNY | 9.8672 | 9.924 | 9.7629 | 9.8103 | 9.8103 | -0.123 (-1.24%) | 42,459,111 |
| 15 Dec 2016 | CNY | 10.0946 | 10.2084 | 9.8672 | 9.9335 | 9.9335 | -0.208 (-2.06%) | 59,471,897 |
| 14 Dec 2016 | CNY | 10.0283 | 10.2558 | 9.9525 | 10.142 | 10.142 | +0.076 (+0.75%) | 54,753,776 |
| 13 Dec 2016 | CNY | 10.0472 | 10.161 | 9.924 | 10.0662 | 10.0662 | -0.038 (-0.38%) | 45,099,225 |
| 12 Dec 2016 | CNY | 10.3032 | 10.578 | 10.0852 | 10.1041 | 10.1041 | -0.237 (-2.29%) | 90,153,800 |
| 9 Dec 2016 | CNY | 10.1705 | 10.5686 | 10.1136 | 10.3411 | 10.3411 | +0.123 (+1.21%) | 92,088,483 |
| 8 Dec 2016 | CNY | 10.0472 | 10.3221 | 10.0093 | 10.2179 | 10.2179 | +0.171 (+1.70%) | 66,998,753 |
| 7 Dec 2016 | CNY | 9.9904 | 10.0472 | 9.8672 | 10.0472 | 10.0472 | +0.047 (+0.47%) | 38,346,704 |
| 6 Dec 2016 | CNY | 9.9904 | 10.0472 | 9.943 | 9.9999 | 9.9999 | +0.029 (+0.29%) | 35,556,683 |
| 5 Dec 2016 | CNY | 10.0188 | 10.0757 | 9.9145 | 9.9714 | 9.9714 | -0.161 (-1.59%) | 48,070,398 |
| 2 Dec 2016 | CNY | 10.3032 | 10.3032 | 10.0946 | 10.1326 | 10.1326 | -0.152 (-1.47%) | 39,716,028 |
| 1 Dec 2016 | CNY | 10.2084 | 10.379 | 10.2084 | 10.2842 | 10.2842 | +0.066 (+0.65%) | 45,297,180 |
| 30 Nov 2016 | CNY | 10.4074 | 10.4264 | 10.1231 | 10.2179 | 10.2179 | -0.237 (-2.27%) | 81,336,688 |
| 29 Nov 2016 | CNY | 10.6539 | 10.7297 | 10.4264 | 10.4548 | 10.4548 | -0.294 (-2.73%) | 90,627,820 |
