| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2017 | CNY | 14.595 | 14.75 | 14.4 | 14.605 | 14.605 | -0.2 (-1.35%) | 2,605,414 |
| 18 Jan 2017 | CNY | 14.99 | 14.99 | 14.565 | 14.805 | 14.805 | -0.205 (-1.37%) | 4,153,492 |
| 17 Jan 2017 | CNY | 14.725 | 15.1 | 14.545 | 15.01 | 15.01 | +0.015 (+0.10%) | 4,750,350 |
| 16 Jan 2017 | CNY | 15.05 | 15.1 | 13.8 | 14.995 | 14.995 | -0.15 (-0.99%) | 5,167,238 |
| 13 Jan 2017 | CNY | 15.09 | 15.145 | 14.6 | 15.145 | 15.145 | +0.145 (+0.97%) | 4,539,966 |
| 12 Jan 2017 | CNY | 14.81 | 15.19 | 14.385 | 15 | 15 | +0.2 (+1.35%) | 7,783,258 |
| 11 Jan 2017 | CNY | 13.755 | 15.25 | 13.755 | 14.8 | 14.8 | +0.845 (+6.06%) | 6,294,538 |
| 10 Jan 2017 | CNY | 13.605 | 14.095 | 13.605 | 13.955 | 13.955 | +0.22 (+1.60%) | 3,568,820 |
| 9 Jan 2017 | CNY | 14.005 | 14.01 | 13.565 | 13.735 | 13.735 | -0.32 (-2.28%) | 4,249,184 |
| 6 Jan 2017 | CNY | 14.165 | 14.175 | 14 | 14.055 | 14.055 | -0.07 (-0.50%) | 2,127,484 |
| 5 Jan 2017 | CNY | 14.455 | 14.465 | 14.06 | 14.125 | 14.125 | -0.19 (-1.33%) | 3,565,228 |
| 4 Jan 2017 | CNY | 14.15 | 14.4 | 14.05 | 14.315 | 14.315 | +0.145 (+1.02%) | 3,021,148 |
| 3 Jan 2017 | CNY | 14.025 | 14.2 | 13.91 | 14.17 | 14.17 | +0.145 (+1.03%) | 4,106,424 |
| 30 Dec 2016 | CNY | 14 | 14.205 | 14 | 14.025 | 14.025 | 0.0 (0.0%) | 2,343,918 |
| 29 Dec 2016 | CNY | 14.05 | 14.15 | 13.9 | 14.025 | 14.025 | -0.075 (-0.53%) | 2,755,742 |
| 28 Dec 2016 | CNY | 14.075 | 14.19 | 14.05 | 14.1 | 14.1 | +0.05 (+0.36%) | 2,153,180 |
| 27 Dec 2016 | CNY | 13.94 | 14.095 | 13.76 | 14.05 | 14.05 | +0.09 (+0.64%) | 2,655,120 |
| 26 Dec 2016 | CNY | 13.775 | 13.96 | 13.585 | 13.96 | 13.96 | +0.07 (+0.50%) | 2,072,722 |
| 23 Dec 2016 | CNY | 13.905 | 14.29 | 13.885 | 13.89 | 13.89 | -0.2 (-1.42%) | 3,139,688 |
| 22 Dec 2016 | CNY | 14.07 | 14.3 | 14 | 14.09 | 14.09 | -0.01 (-0.07%) | 2,672,444 |
| 21 Dec 2016 | CNY | 13.58 | 14.16 | 13.52 | 14.1 | 14.1 | +0.545 (+4.02%) | 4,572,720 |
| 20 Dec 2016 | CNY | 13.83 | 13.83 | 13.4 | 13.555 | 13.555 | -0.135 (-0.99%) | 2,725,606 |
| 19 Dec 2016 | CNY | 13.89 | 13.99 | 13.675 | 13.69 | 13.69 | -0.19 (-1.37%) | 2,845,974 |
| 16 Dec 2016 | CNY | 13.99 | 14.095 | 13.835 | 13.88 | 13.88 | +0.03 (+0.22%) | 2,024,198 |
| 15 Dec 2016 | CNY | 13.75 | 14.09 | 13.55 | 13.85 | 13.85 | 0.0 (0.0%) | 2,476,844 |
| 14 Dec 2016 | CNY | 14.005 | 14.005 | 13.25 | 13.85 | 13.85 | -0.04 (-0.29%) | 5,088,936 |
| 13 Dec 2016 | CNY | 14.1 | 14.15 | 13.75 | 13.89 | 13.89 | -0.285 (-2.01%) | 4,840,086 |
| 12 Dec 2016 | CNY | 15.28 | 15.415 | 13.75 | 14.175 | 14.175 | -1.105 (-7.23%) | 9,568,102 |
| 9 Dec 2016 | CNY | 15.385 | 15.485 | 15.245 | 15.28 | 15.28 | -0.105 (-0.68%) | 2,827,742 |
| 8 Dec 2016 | CNY | 15.455 | 15.545 | 15.37 | 15.385 | 15.385 | -0.115 (-0.74%) | 1,890,702 |
