| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 15 | 15.11 | 14.98 | 15.07 | 15.07 | +0.07 (+0.47%) | 9,363,077 |
| 3 Feb 2017 | CNY | 15.13 | 15.13 | 14.98 | 15 | 15 | -0.15 (-0.99%) | 10,108,094 |
| 26 Jan 2017 | CNY | 15.22 | 15.28 | 15.13 | 15.15 | 15.15 | -0.14 (-0.92%) | 16,977,622 |
| 25 Jan 2017 | CNY | 15.05 | 15.29 | 14.95 | 15.29 | 15.29 | +0.21 (+1.39%) | 22,278,994 |
| 24 Jan 2017 | CNY | 15.04 | 15.1 | 14.9 | 15.08 | 15.08 | +0.09 (+0.60%) | 16,262,715 |
| 23 Jan 2017 | CNY | 14.98 | 15.08 | 14.96 | 14.99 | 14.99 | +0.01 (+0.07%) | 11,537,061 |
| 20 Jan 2017 | CNY | 14.85 | 15.03 | 14.85 | 14.98 | 14.98 | +0.12 (+0.81%) | 11,296,301 |
| 19 Jan 2017 | CNY | 14.95 | 15.05 | 14.84 | 14.86 | 14.86 | -0.13 (-0.87%) | 11,508,438 |
| 18 Jan 2017 | CNY | 14.79 | 15 | 14.73 | 14.99 | 14.99 | +0.2 (+1.35%) | 20,178,306 |
| 17 Jan 2017 | CNY | 14.63 | 14.79 | 14.57 | 14.79 | 14.79 | +0.15 (+1.02%) | 12,104,716 |
| 16 Jan 2017 | CNY | 14.88 | 14.88 | 14.45 | 14.64 | 14.64 | -0.26 (-1.74%) | 30,856,422 |
| 13 Jan 2017 | CNY | 15.12 | 15.15 | 14.85 | 14.9 | 14.9 | -0.27 (-1.78%) | 15,265,363 |
| 12 Jan 2017 | CNY | 14.9 | 15.18 | 14.86 | 15.17 | 15.17 | +0.24 (+1.61%) | 35,905,761 |
| 11 Jan 2017 | CNY | 14.98 | 15.01 | 14.8 | 14.93 | 14.93 | -0.07 (-0.47%) | 24,737,224 |
| 10 Jan 2017 | CNY | 15.01 | 15.15 | 14.96 | 15 | 15 | -0.05 (-0.33%) | 30,724,511 |
| 9 Jan 2017 | CNY | 15.55 | 15.55 | 14.91 | 15.05 | 15.05 | -0.58 (-3.71%) | 77,286,913 |
| 6 Jan 2017 | CNY | 15.87 | 15.94 | 15.61 | 15.63 | 15.63 | -0.25 (-1.57%) | 23,102,502 |
| 5 Jan 2017 | CNY | 16.18 | 16.2 | 15.85 | 15.88 | 15.88 | -0.27 (-1.67%) | 30,229,481 |
| 4 Jan 2017 | CNY | 16.2 | 16.22 | 16.06 | 16.15 | 16.15 | -0.05 (-0.31%) | 18,185,991 |
| 3 Jan 2017 | CNY | 15.99 | 16.27 | 15.9 | 16.2 | 16.2 | +0.25 (+1.57%) | 20,062,983 |
| 30 Dec 2016 | CNY | 15.83 | 16.01 | 15.81 | 15.95 | 15.95 | +0.14 (+0.89%) | 12,645,444 |
| 29 Dec 2016 | CNY | 15.74 | 16.1 | 15.71 | 15.81 | 15.81 | +0.1 (+0.64%) | 23,584,452 |
| 28 Dec 2016 | CNY | 16.01 | 16.02 | 15.7 | 15.71 | 15.71 | -0.28 (-1.75%) | 17,691,457 |
| 27 Dec 2016 | CNY | 15.85 | 16.05 | 15.73 | 15.99 | 15.99 | +0.06 (+0.38%) | 22,533,918 |
| 26 Dec 2016 | CNY | 15.73 | 15.96 | 15.49 | 15.93 | 15.93 | +0.43 (+2.77%) | 21,215,981 |
| 23 Dec 2016 | CNY | 15.91 | 15.97 | 15.5 | 15.5 | 15.5 | -0.44 (-2.76%) | 18,562,574 |
| 22 Dec 2016 | CNY | 15.84 | 16.03 | 15.78 | 15.94 | 15.94 | +0.08 (+0.50%) | 24,280,332 |
| 21 Dec 2016 | CNY | 15.57 | 15.86 | 15.57 | 15.86 | 15.86 | +0.38 (+2.45%) | 31,607,232 |
| 20 Dec 2016 | CNY | 15.62 | 15.72 | 15.39 | 15.48 | 15.48 | -0.1 (-0.64%) | 23,868,729 |
| 19 Dec 2016 | CNY | 15.37 | 15.72 | 15.33 | 15.58 | 15.58 | +0.08 (+0.52%) | 25,238,548 |
