| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2017 | CNY | 10.7563 | 10.8894 | 10.4832 | 10.4902 | 10.4902 | -0.266 (-2.47%) | 4,156,987 |
| 10 Jan 2017 | CNY | 10.5882 | 10.8403 | 10.5882 | 10.7563 | 10.7563 | +0.105 (+0.99%) | 4,003,653 |
| 9 Jan 2017 | CNY | 10.5602 | 10.6863 | 10.5392 | 10.6513 | 10.6513 | +0.042 (+0.40%) | 2,994,865 |
| 6 Jan 2017 | CNY | 10.5252 | 10.6653 | 10.4412 | 10.6092 | 10.6092 | +0.056 (+0.53%) | 3,900,811 |
| 5 Jan 2017 | CNY | 10.6022 | 10.6933 | 10.5392 | 10.5532 | 10.5532 | -0.049 (-0.46%) | 2,828,506 |
| 4 Jan 2017 | CNY | 10.4552 | 10.6653 | 10.4062 | 10.6022 | 10.6022 | +0.147 (+1.41%) | 4,473,748 |
| 3 Jan 2017 | CNY | 10.2451 | 10.4692 | 10.2311 | 10.4552 | 10.4552 | +0.21 (+2.05%) | 3,157,487 |
| 30 Dec 2016 | CNY | 10.2521 | 10.3361 | 10.1961 | 10.2451 | 10.2451 | -0.014 (-0.14%) | 1,552,807 |
| 29 Dec 2016 | CNY | 10.2591 | 10.3571 | 10.1891 | 10.2591 | 10.2591 | +0.049 (+0.48%) | 2,096,062 |
| 28 Dec 2016 | CNY | 10.2731 | 10.3221 | 10.1961 | 10.2101 | 10.2101 | -0.07 (-0.68%) | 2,389,329 |
| 27 Dec 2016 | CNY | 10.3852 | 10.4202 | 10.2171 | 10.2801 | 10.2801 | -0.084 (-0.81%) | 3,051,795 |
| 26 Dec 2016 | CNY | 10.2661 | 10.3642 | 10.1541 | 10.3642 | 10.3642 | +0.105 (+1.02%) | 2,859,038 |
| 23 Dec 2016 | CNY | 10.5112 | 10.5462 | 10.2451 | 10.2591 | 10.2591 | -0.21 (-2.01%) | 2,647,369 |
| 22 Dec 2016 | CNY | 10.6723 | 10.7073 | 10.4342 | 10.4692 | 10.4692 | -0.203 (-1.90%) | 2,992,846 |
| 21 Dec 2016 | CNY | 10.5672 | 10.6793 | 10.5042 | 10.6723 | 10.6723 | +0.196 (+1.87%) | 2,848,378 |
| 20 Dec 2016 | CNY | 10.4762 | 10.5322 | 10.4342 | 10.4762 | 10.4762 | 0.0 (0.0%) | 1,996,629 |
| 19 Dec 2016 | CNY | 10.4482 | 10.5602 | 10.3712 | 10.4762 | 10.4762 | +0.077 (+0.74%) | 2,796,309 |
| 16 Dec 2016 | CNY | 10.3642 | 10.4762 | 10.3081 | 10.3992 | 10.3992 | +0.105 (+1.02%) | 3,101,688 |
| 15 Dec 2016 | CNY | 10.2171 | 10.3852 | 10.1681 | 10.2941 | 10.2941 | +0.077 (+0.75%) | 3,158,466 |
| 14 Dec 2016 | CNY | 10.3081 | 10.3571 | 10.1961 | 10.2171 | 10.2171 | -0.084 (-0.82%) | 3,229,876 |
| 13 Dec 2016 | CNY | 10.2171 | 10.3782 | 10.1541 | 10.3011 | 10.3011 | +0.07 (+0.68%) | 3,061,733 |
| 12 Dec 2016 | CNY | 10.9384 | 10.9874 | 10.2171 | 10.2311 | 10.2311 | -0.707 (-6.47%) | 7,575,935 |
| 9 Dec 2016 | CNY | 11.0434 | 11.1415 | 10.9104 | 10.9384 | 10.9384 | -0.14 (-1.26%) | 2,720,054 |
| 8 Dec 2016 | CNY | 11.2255 | 11.2255 | 11.0644 | 11.0784 | 11.0784 | -0.084 (-0.75%) | 2,300,639 |
| 7 Dec 2016 | CNY | 11.0714 | 11.1695 | 10.9944 | 11.1625 | 11.1625 | +0.063 (+0.57%) | 2,836,532 |
| 6 Dec 2016 | CNY | 10.9804 | 11.1135 | 10.9804 | 11.0994 | 11.0994 | +0.056 (+0.51%) | 2,415,484 |
| 5 Dec 2016 | CNY | 10.8754 | 11.1555 | 10.8543 | 11.0434 | 11.0434 | +0.042 (+0.38%) | 2,834,135 |
| 2 Dec 2016 | CNY | 11.3726 | 11.4006 | 10.9944 | 11.0014 | 11.0014 | -0.371 (-3.26%) | 5,121,309 |
| 1 Dec 2016 | CNY | 11.3235 | 11.3866 | 11.2885 | 11.3726 | 11.3726 | +0.049 (+0.43%) | 3,579,317 |
| 30 Nov 2016 | CNY | 11.3025 | 11.3726 | 11.2185 | 11.3235 | 11.3235 | +0.035 (+0.31%) | 4,181,169 |
