| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2017 | CNY | 12.23 | 12.36 | 12.23 | 12.36 | 12.36 | +0.07 (+0.57%) | 3,310,884 |
| 6 Jan 2017 | CNY | 12.26 | 12.32 | 12.15 | 12.29 | 12.29 | +0.04 (+0.33%) | 4,065,301 |
| 5 Jan 2017 | CNY | 12.22 | 12.28 | 12.17 | 12.25 | 12.25 | +0.02 (+0.16%) | 2,559,274 |
| 4 Jan 2017 | CNY | 12.15 | 12.23 | 12.11 | 12.23 | 12.23 | +0.09 (+0.74%) | 2,772,071 |
| 3 Jan 2017 | CNY | 12.08 | 12.17 | 12.03 | 12.14 | 12.14 | +0.05 (+0.41%) | 2,967,827 |
| 30 Dec 2016 | CNY | 12.21 | 12.24 | 12.03 | 12.09 | 12.09 | -0.2 (-1.63%) | 7,676,428 |
| 29 Dec 2016 | CNY | 12.19 | 12.36 | 12.09 | 12.29 | 12.29 | +0.08 (+0.66%) | 4,901,702 |
| 28 Dec 2016 | CNY | 12.22 | 12.25 | 12.18 | 12.21 | 12.21 | -0.01 (-0.08%) | 1,815,908 |
| 27 Dec 2016 | CNY | 12.22 | 12.3 | 12.19 | 12.22 | 12.22 | 0.0 (0.0%) | 1,664,900 |
| 26 Dec 2016 | CNY | 12.22 | 12.23 | 12 | 12.22 | 12.22 | +0.02 (+0.16%) | 2,608,600 |
| 23 Dec 2016 | CNY | 12.29 | 12.34 | 12.18 | 12.2 | 12.2 | -0.12 (-0.97%) | 2,131,500 |
| 22 Dec 2016 | CNY | 12.36 | 12.37 | 12.25 | 12.32 | 12.32 | -0.02 (-0.16%) | 2,603,086 |
| 21 Dec 2016 | CNY | 12.26 | 12.34 | 12.26 | 12.34 | 12.34 | +0.06 (+0.49%) | 2,432,107 |
| 20 Dec 2016 | CNY | 12.27 | 12.29 | 12.19 | 12.28 | 12.28 | +0.01 (+0.08%) | 2,388,036 |
| 19 Dec 2016 | CNY | 12.28 | 12.32 | 12.22 | 12.27 | 12.27 | -0.02 (-0.16%) | 2,315,509 |
| 16 Dec 2016 | CNY | 12.22 | 12.31 | 12.15 | 12.29 | 12.29 | +0.07 (+0.57%) | 2,805,128 |
| 15 Dec 2016 | CNY | 12.18 | 12.28 | 12.11 | 12.22 | 12.22 | +0.08 (+0.66%) | 2,712,294 |
| 14 Dec 2016 | CNY | 12.28 | 12.31 | 12.13 | 12.14 | 12.14 | -0.13 (-1.06%) | 3,278,100 |
| 13 Dec 2016 | CNY | 12.2 | 12.29 | 12.11 | 12.27 | 12.27 | +0.1 (+0.82%) | 3,688,500 |
| 12 Dec 2016 | CNY | 12.76 | 12.8 | 12.15 | 12.17 | 12.17 | -0.62 (-4.85%) | 8,082,208 |
| 9 Dec 2016 | CNY | 12.83 | 12.88 | 12.77 | 12.79 | 12.79 | -0.05 (-0.39%) | 3,237,400 |
| 8 Dec 2016 | CNY | 12.85 | 12.9 | 12.82 | 12.84 | 12.84 | -0.02 (-0.16%) | 3,108,742 |
| 7 Dec 2016 | CNY | 12.8 | 12.87 | 12.75 | 12.86 | 12.86 | +0.07 (+0.55%) | 2,982,254 |
| 6 Dec 2016 | CNY | 12.81 | 12.85 | 12.76 | 12.79 | 12.79 | 0.0 (0.0%) | 2,211,692 |
| 5 Dec 2016 | CNY | 12.74 | 12.85 | 12.69 | 12.79 | 12.79 | -0.01 (-0.08%) | 3,787,918 |
| 2 Dec 2016 | CNY | 13.18 | 13.18 | 12.78 | 12.8 | 12.8 | -0.37 (-2.81%) | 8,468,561 |
| 1 Dec 2016 | CNY | 13.06 | 13.19 | 13.06 | 13.17 | 13.17 | +0.08 (+0.61%) | 4,837,346 |
| 30 Nov 2016 | CNY | 13.09 | 13.16 | 13.04 | 13.09 | 13.09 | +0.02 (+0.15%) | 5,068,284 |
| 29 Nov 2016 | CNY | 13.1 | 13.17 | 13.06 | 13.07 | 13.07 | -0.06 (-0.46%) | 5,505,963 |
| 28 Nov 2016 | CNY | 13.2 | 13.27 | 13.09 | 13.13 | 13.13 | -0.09 (-0.68%) | 7,633,321 |
