| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2017 | CNY | 15.1 | 15.18 | 15.01 | 15.15 | 15.15 | +0.01 (+0.07%) | 2,116,700 |
| 19 Jan 2017 | CNY | 15.13 | 15.14 | 15.03 | 15.14 | 15.14 | +0.01 (+0.07%) | 831,314 |
| 18 Jan 2017 | CNY | 14.95 | 15.17 | 14.95 | 15.13 | 15.13 | -0.04 (-0.26%) | 607,505 |
| 17 Jan 2017 | CNY | 15.15 | 15.23 | 14.9 | 15.17 | 15.17 | +0.02 (+0.13%) | 1,332,202 |
| 16 Jan 2017 | CNY | 15.24 | 15.29 | 14.71 | 15.15 | 15.15 | -0.17 (-1.11%) | 3,334,153 |
| 13 Jan 2017 | CNY | 15.61 | 15.67 | 15.31 | 15.32 | 15.32 | -0.28 (-1.79%) | 1,181,600 |
| 12 Jan 2017 | CNY | 15.69 | 15.8 | 15.55 | 15.6 | 15.6 | -0.11 (-0.70%) | 1,266,700 |
| 11 Jan 2017 | CNY | 15.9 | 15.95 | 15.65 | 15.71 | 15.71 | -0.23 (-1.44%) | 1,561,900 |
| 10 Jan 2017 | CNY | 16.04 | 16.17 | 15.87 | 15.94 | 15.94 | +0.07 (+0.44%) | 3,323,553 |
| 9 Jan 2017 | CNY | 15.14 | 15.87 | 15.11 | 15.87 | 15.87 | +0.76 (+5.03%) | 3,733,061 |
| 6 Jan 2017 | CNY | 15.03 | 15.22 | 15 | 15.11 | 15.11 | -0.07 (-0.46%) | 1,424,378 |
| 5 Jan 2017 | CNY | 15.31 | 15.41 | 15.13 | 15.18 | 15.18 | -0.18 (-1.17%) | 1,337,468 |
| 4 Jan 2017 | CNY | 15.34 | 15.4 | 15.23 | 15.36 | 15.36 | +0.09 (+0.59%) | 935,000 |
| 3 Jan 2017 | CNY | 15.12 | 15.33 | 15.12 | 15.27 | 15.27 | +0.15 (+0.99%) | 1,000,006 |
| 30 Dec 2016 | CNY | 15.11 | 15.18 | 15.05 | 15.12 | 15.12 | +0.08 (+0.53%) | 812,900 |
| 29 Dec 2016 | CNY | 15.12 | 15.15 | 14.97 | 15.04 | 15.04 | -0.07 (-0.46%) | 763,850 |
| 28 Dec 2016 | CNY | 15.1 | 15.21 | 15.03 | 15.11 | 15.11 | +0.01 (+0.07%) | 862,300 |
| 27 Dec 2016 | CNY | 15.06 | 15.19 | 15 | 15.1 | 15.1 | +0.03 (+0.20%) | 746,400 |
| 26 Dec 2016 | CNY | 15.03 | 15.13 | 14.92 | 15.07 | 15.07 | -0.07 (-0.46%) | 1,110,710 |
| 23 Dec 2016 | CNY | 15.35 | 15.35 | 14.99 | 15.14 | 15.14 | -0.16 (-1.05%) | 1,279,500 |
| 22 Dec 2016 | CNY | 15.42 | 15.42 | 15.28 | 15.3 | 15.3 | -0.1 (-0.65%) | 1,046,201 |
| 21 Dec 2016 | CNY | 15.4 | 15.47 | 15.33 | 15.4 | 15.4 | -0.06 (-0.39%) | 1,190,500 |
| 20 Dec 2016 | CNY | 15.4 | 15.55 | 15.31 | 15.46 | 15.46 | -0.01 (-0.06%) | 889,954 |
| 19 Dec 2016 | CNY | 15.62 | 15.62 | 15.43 | 15.47 | 15.47 | -0.11 (-0.71%) | 1,151,400 |
| 16 Dec 2016 | CNY | 15.74 | 15.74 | 15.54 | 15.58 | 15.58 | +0.05 (+0.32%) | 723,219 |
| 15 Dec 2016 | CNY | 15.25 | 15.69 | 15.16 | 15.53 | 15.53 | +0.34 (+2.24%) | 1,720,351 |
| 14 Dec 2016 | CNY | 15.16 | 15.29 | 15.16 | 15.19 | 15.19 | +0.05 (+0.33%) | 826,704 |
| 13 Dec 2016 | CNY | 15.1 | 15.3 | 15 | 15.14 | 15.14 | +0.04 (+0.26%) | 987,262 |
| 12 Dec 2016 | CNY | 15.8 | 15.8 | 15 | 15.1 | 15.1 | -0.5 (-3.21%) | 2,406,100 |
| 9 Dec 2016 | CNY | 15.65 | 15.69 | 15.55 | 15.6 | 15.6 | -0.03 (-0.19%) | 893,100 |
