| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2017 | CNY | 12.97 | 13.28 | 12.91 | 13.16 | 13.16 | +0.2 (+1.54%) | 28,223,296 |
| 19 Jan 2017 | CNY | 13.08 | 13.2 | 12.84 | 12.96 | 12.96 | -0.14 (-1.07%) | 22,895,481 |
| 18 Jan 2017 | CNY | 13.18 | 13.37 | 13.06 | 13.1 | 13.1 | -0.14 (-1.06%) | 28,531,019 |
| 17 Jan 2017 | CNY | 12.7 | 13.33 | 12.62 | 13.24 | 13.24 | +0.38 (+2.95%) | 41,652,393 |
| 16 Jan 2017 | CNY | 13 | 13.27 | 11.94 | 12.86 | 12.86 | -0.17 (-1.30%) | 52,668,585 |
| 13 Jan 2017 | CNY | 13.75 | 13.88 | 13 | 13.03 | 13.03 | -0.75 (-5.44%) | 48,862,711 |
| 12 Jan 2017 | CNY | 13.73 | 13.87 | 13.52 | 13.78 | 13.78 | 0.0 (0.0%) | 36,523,039 |
| 11 Jan 2017 | CNY | 13.86 | 14.09 | 13.62 | 13.78 | 13.78 | -0.25 (-1.78%) | 50,830,320 |
| 10 Jan 2017 | CNY | 14.55 | 15.07 | 13.92 | 14.03 | 14.03 | -0.5 (-3.44%) | 102,211,652 |
| 9 Jan 2017 | CNY | 14.62 | 14.8 | 14.36 | 14.53 | 14.53 | -0.1 (-0.68%) | 52,547,128 |
| 6 Jan 2017 | CNY | 14.45 | 14.79 | 14.29 | 14.63 | 14.63 | +0.01 (+0.07%) | 74,997,815 |
| 5 Jan 2017 | CNY | 13.91 | 14.68 | 13.85 | 14.62 | 14.62 | +0.63 (+4.50%) | 87,047,458 |
| 4 Jan 2017 | CNY | 13.72 | 14.13 | 13.7 | 13.99 | 13.99 | +0.28 (+2.04%) | 57,871,522 |
| 3 Jan 2017 | CNY | 13.45 | 13.89 | 13.45 | 13.71 | 13.71 | +0.27 (+2.01%) | 54,786,609 |
| 30 Dec 2016 | CNY | 14.03 | 14.12 | 13.39 | 13.44 | 13.44 | -0.55 (-3.93%) | 71,945,973 |
| 29 Dec 2016 | CNY | 14.01 | 14.34 | 13.95 | 13.99 | 13.99 | -0.07 (-0.50%) | 50,329,963 |
| 28 Dec 2016 | CNY | 14.17 | 14.45 | 13.94 | 14.06 | 14.06 | -0.24 (-1.68%) | 62,045,032 |
| 27 Dec 2016 | CNY | 14.4 | 14.65 | 14.2 | 14.3 | 14.3 | -0.25 (-1.72%) | 71,406,730 |
| 26 Dec 2016 | CNY | 13.93 | 14.89 | 13.8 | 14.55 | 14.55 | +0.42 (+2.97%) | 116,321,363 |
| 23 Dec 2016 | CNY | 13.65 | 14.38 | 13.58 | 14.13 | 14.13 | +0.43 (+3.14%) | 101,383,035 |
| 22 Dec 2016 | CNY | 13.69 | 14.08 | 13.52 | 13.7 | 13.7 | -0.17 (-1.23%) | 70,585,217 |
| 21 Dec 2016 | CNY | 13.75 | 14.49 | 13.71 | 13.87 | 13.87 | +0.11 (+0.80%) | 138,386,188 |
| 20 Dec 2016 | CNY | 13.69 | 13.9 | 13.23 | 13.76 | 13.76 | +0.21 (+1.55%) | 98,592,331 |
| 19 Dec 2016 | CNY | 13.45 | 14.04 | 13.41 | 13.55 | 13.55 | +0.12 (+0.89%) | 114,932,043 |
| 16 Dec 2016 | CNY | 13.62 | 13.89 | 13.4 | 13.43 | 13.43 | -0.32 (-2.33%) | 118,158,174 |
| 15 Dec 2016 | CNY | 13.71 | 13.95 | 13.37 | 13.75 | 13.75 | -0.05 (-0.36%) | 142,725,380 |
| 14 Dec 2016 | CNY | 13.2 | 14.4 | 13.1 | 13.8 | 13.8 | +0.63 (+4.78%) | 235,179,511 |
| 13 Dec 2016 | CNY | 11.9 | 13.17 | 11.83 | 13.17 | 13.17 | +1.2 (+10.03%) | 174,686,220 |
| 12 Dec 2016 | CNY | 11.9 | 12.29 | 11.65 | 11.97 | 11.97 | +0.08 (+0.67%) | 101,185,381 |
| 9 Dec 2016 | CNY | 11.91 | 12.05 | 11.76 | 11.89 | 11.89 | -0.07 (-0.59%) | 37,114,777 |
