| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 13.35 | 13.41 | 13.08 | 13.33 | 13.33 | -0.03 (-0.22%) | 3,458,098 |
| 3 Feb 2017 | CNY | 13.45 | 13.59 | 13.2 | 13.36 | 13.36 | -0.08 (-0.60%) | 2,268,142 |
| 26 Jan 2017 | CNY | 13.32 | 13.46 | 13.18 | 13.44 | 13.44 | +0.08 (+0.60%) | 2,242,795 |
| 25 Jan 2017 | CNY | 13.24 | 13.36 | 13.18 | 13.36 | 13.36 | +0.02 (+0.15%) | 2,134,602 |
| 24 Jan 2017 | CNY | 13.23 | 13.37 | 13.13 | 13.34 | 13.34 | +0.11 (+0.83%) | 2,825,581 |
| 23 Jan 2017 | CNY | 13.07 | 13.31 | 13.06 | 13.23 | 13.23 | +0.14 (+1.07%) | 2,688,500 |
| 20 Jan 2017 | CNY | 12.75 | 13.17 | 12.68 | 13.09 | 13.09 | +0.2 (+1.55%) | 3,420,541 |
| 19 Jan 2017 | CNY | 13.08 | 13.13 | 12.8 | 12.89 | 12.89 | -0.36 (-2.72%) | 3,791,345 |
| 18 Jan 2017 | CNY | 13.18 | 13.4 | 13 | 13.25 | 13.25 | +0.09 (+0.68%) | 3,369,743 |
| 17 Jan 2017 | CNY | 13.61 | 13.61 | 12.68 | 13.16 | 13.16 | -0.45 (-3.31%) | 8,493,330 |
| 16 Jan 2017 | CNY | 14.7 | 14.79 | 13.32 | 13.61 | 13.61 | -1.19 (-8.04%) | 8,462,715 |
| 13 Jan 2017 | CNY | 14.8 | 15.02 | 14.58 | 14.8 | 14.8 | -0.23 (-1.53%) | 3,565,089 |
| 12 Jan 2017 | CNY | 14.72 | 15.66 | 14.72 | 15.03 | 15.03 | +0.33 (+2.24%) | 7,939,173 |
| 11 Jan 2017 | CNY | 14.85 | 15.05 | 14.7 | 14.7 | 14.7 | -0.18 (-1.21%) | 2,458,567 |
| 10 Jan 2017 | CNY | 15.17 | 15.29 | 14.8 | 14.88 | 14.88 | -0.29 (-1.91%) | 3,345,685 |
| 9 Jan 2017 | CNY | 15.08 | 15.32 | 14.96 | 15.17 | 15.17 | +0.11 (+0.73%) | 3,583,512 |
| 6 Jan 2017 | CNY | 14.91 | 15.15 | 14.85 | 15.06 | 15.06 | +0.16 (+1.07%) | 3,535,027 |
| 5 Jan 2017 | CNY | 14.98 | 15.05 | 14.79 | 14.9 | 14.9 | 0.0 (0.0%) | 2,897,282 |
| 4 Jan 2017 | CNY | 14.86 | 15.17 | 14.82 | 14.9 | 14.9 | -0.06 (-0.40%) | 5,118,509 |
| 3 Jan 2017 | CNY | 14.3 | 15.18 | 14.25 | 14.96 | 14.96 | +0.71 (+4.98%) | 8,015,211 |
| 30 Dec 2016 | CNY | 14.25 | 14.35 | 14.15 | 14.25 | 14.25 | -0.01 (-0.07%) | 1,833,861 |
| 29 Dec 2016 | CNY | 14.1 | 14.32 | 14.08 | 14.26 | 14.26 | +0.08 (+0.56%) | 1,737,283 |
| 28 Dec 2016 | CNY | 14.32 | 14.33 | 14.17 | 14.18 | 14.18 | -0.08 (-0.56%) | 2,266,501 |
| 27 Dec 2016 | CNY | 14.16 | 14.37 | 14.16 | 14.26 | 14.26 | +0.07 (+0.49%) | 2,140,255 |
| 26 Dec 2016 | CNY | 13.93 | 14.28 | 13.8 | 14.19 | 14.19 | +0.13 (+0.92%) | 2,625,573 |
| 23 Dec 2016 | CNY | 14.3 | 14.36 | 13.97 | 14.06 | 14.06 | -0.34 (-2.36%) | 3,095,098 |
| 22 Dec 2016 | CNY | 14.4 | 14.64 | 14.12 | 14.4 | 14.4 | 0.0 (0.0%) | 3,160,070 |
| 21 Dec 2016 | CNY | 14.24 | 14.6 | 14.2 | 14.4 | 14.4 | +0.22 (+1.55%) | 2,914,159 |
| 20 Dec 2016 | CNY | 14.1 | 14.38 | 13.88 | 14.18 | 14.18 | +0.07 (+0.50%) | 2,841,587 |
| 19 Dec 2016 | CNY | 14.33 | 14.58 | 14.07 | 14.11 | 14.11 | -0.01 (-0.07%) | 3,071,525 |
