| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 13.38 | 13.49 | 13.36 | 13.46 | 13.46 | +0.08 (+0.60%) | 6,223,831 |
| 3 Feb 2017 | CNY | 13.43 | 13.53 | 13.37 | 13.38 | 13.38 | -0.08 (-0.59%) | 5,218,698 |
| 26 Jan 2017 | CNY | 13.31 | 13.52 | 13.31 | 13.46 | 13.46 | +0.13 (+0.98%) | 8,903,929 |
| 25 Jan 2017 | CNY | 13.26 | 13.39 | 13.24 | 13.33 | 13.33 | +0.05 (+0.38%) | 6,558,260 |
| 24 Jan 2017 | CNY | 13.35 | 13.44 | 13.28 | 13.28 | 13.28 | -0.09 (-0.67%) | 5,767,993 |
| 23 Jan 2017 | CNY | 13.3 | 13.45 | 13.3 | 13.37 | 13.37 | +0.04 (+0.30%) | 6,791,631 |
| 20 Jan 2017 | CNY | 13.16 | 13.39 | 13.12 | 13.33 | 13.33 | +0.15 (+1.14%) | 9,737,158 |
| 19 Jan 2017 | CNY | 13.13 | 13.46 | 13.07 | 13.18 | 13.18 | +0.02 (+0.15%) | 12,323,691 |
| 18 Jan 2017 | CNY | 13.24 | 13.26 | 13.13 | 13.16 | 13.16 | -0.09 (-0.68%) | 7,006,958 |
| 17 Jan 2017 | CNY | 13.09 | 13.33 | 12.9 | 13.25 | 13.25 | +0.16 (+1.22%) | 11,165,801 |
| 16 Jan 2017 | CNY | 13.91 | 13.95 | 12.58 | 13.09 | 13.09 | -0.81 (-5.83%) | 22,531,759 |
| 13 Jan 2017 | CNY | 14.15 | 14.21 | 13.9 | 13.9 | 13.9 | -0.24 (-1.70%) | 11,109,128 |
| 12 Jan 2017 | CNY | 14.23 | 14.3 | 14.12 | 14.14 | 14.14 | -0.09 (-0.63%) | 6,712,083 |
| 11 Jan 2017 | CNY | 14.43 | 14.49 | 14.2 | 14.23 | 14.23 | -0.24 (-1.66%) | 8,655,728 |
| 10 Jan 2017 | CNY | 14.32 | 14.59 | 14.32 | 14.47 | 14.47 | +0.16 (+1.12%) | 18,889,062 |
| 9 Jan 2017 | CNY | 14.2 | 14.36 | 14.15 | 14.31 | 14.31 | +0.13 (+0.92%) | 9,765,262 |
| 6 Jan 2017 | CNY | 14.44 | 14.49 | 14.15 | 14.18 | 14.18 | -0.26 (-1.80%) | 13,534,018 |
| 5 Jan 2017 | CNY | 14.52 | 14.64 | 14.43 | 14.44 | 14.44 | -0.09 (-0.62%) | 9,145,062 |
| 4 Jan 2017 | CNY | 14.44 | 14.57 | 14.34 | 14.53 | 14.53 | +0.09 (+0.62%) | 11,272,640 |
| 3 Jan 2017 | CNY | 14.38 | 14.45 | 14.3 | 14.44 | 14.44 | +0.05 (+0.35%) | 8,942,021 |
| 30 Dec 2016 | CNY | 14.1 | 14.58 | 14.06 | 14.39 | 14.39 | +0.31 (+2.20%) | 18,247,904 |
| 29 Dec 2016 | CNY | 14.04 | 14.24 | 14.04 | 14.08 | 14.08 | +0.01 (+0.07%) | 7,005,386 |
| 28 Dec 2016 | CNY | 14.18 | 14.21 | 14.07 | 14.07 | 14.07 | -0.1 (-0.71%) | 7,177,369 |
| 27 Dec 2016 | CNY | 14.23 | 14.35 | 14.14 | 14.17 | 14.17 | +0.01 (+0.07%) | 8,293,400 |
| 26 Dec 2016 | CNY | 14.1 | 14.2 | 13.93 | 14.16 | 14.16 | +0.02 (+0.14%) | 8,449,496 |
| 23 Dec 2016 | CNY | 14.37 | 14.37 | 14.12 | 14.14 | 14.14 | -0.24 (-1.67%) | 7,978,304 |
| 22 Dec 2016 | CNY | 14.46 | 14.5 | 14.36 | 14.38 | 14.38 | -0.15 (-1.03%) | 6,989,495 |
| 21 Dec 2016 | CNY | 14.55 | 14.64 | 14.49 | 14.53 | 14.53 | +0.04 (+0.28%) | 6,905,417 |
| 20 Dec 2016 | CNY | 14.41 | 14.52 | 14.4 | 14.49 | 14.49 | +0.06 (+0.42%) | 6,883,130 |
| 19 Dec 2016 | CNY | 14.61 | 14.61 | 14.39 | 14.43 | 14.43 | -0.15 (-1.03%) | 7,097,483 |
