| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 13.83 | 14.135 | 13.82 | 14.04 | 14.04 | +0.215 (+1.56%) | 15,773,818 |
| 3 Feb 2017 | CNY | 13.86 | 13.905 | 13.775 | 13.825 | 13.825 | -0.03 (-0.22%) | 5,781,924 |
| 26 Jan 2017 | CNY | 13.7 | 13.87 | 13.67 | 13.855 | 13.855 | +0.19 (+1.39%) | 16,497,990 |
| 25 Jan 2017 | CNY | 13.6 | 13.75 | 13.5 | 13.665 | 13.665 | +0.035 (+0.26%) | 6,992,794 |
| 24 Jan 2017 | CNY | 13.76 | 13.82 | 13.535 | 13.63 | 13.63 | -0.185 (-1.34%) | 9,673,582 |
| 23 Jan 2017 | CNY | 13.75 | 13.83 | 13.7 | 13.815 | 13.815 | +0.05 (+0.36%) | 7,894,194 |
| 20 Jan 2017 | CNY | 13.63 | 13.825 | 13.59 | 13.765 | 13.765 | +0.13 (+0.95%) | 7,988,230 |
| 19 Jan 2017 | CNY | 13.65 | 13.73 | 13.59 | 13.635 | 13.635 | -0.075 (-0.55%) | 5,576,648 |
| 18 Jan 2017 | CNY | 13.665 | 13.755 | 13.605 | 13.71 | 13.71 | +0.06 (+0.44%) | 8,227,120 |
| 17 Jan 2017 | CNY | 13.295 | 13.685 | 13.21 | 13.65 | 13.65 | +0.325 (+2.44%) | 11,061,204 |
| 16 Jan 2017 | CNY | 13.45 | 13.52 | 12.855 | 13.325 | 13.325 | -0.17 (-1.26%) | 14,781,588 |
| 13 Jan 2017 | CNY | 13.45 | 13.585 | 13.43 | 13.495 | 13.495 | +0.055 (+0.41%) | 11,008,982 |
| 12 Jan 2017 | CNY | 13.54 | 13.715 | 13.44 | 13.44 | 13.44 | -0.18 (-1.32%) | 8,176,514 |
| 11 Jan 2017 | CNY | 13.58 | 13.76 | 13.555 | 13.62 | 13.62 | +0.04 (+0.29%) | 8,319,150 |
| 10 Jan 2017 | CNY | 13.635 | 13.695 | 13.55 | 13.58 | 13.58 | -0.1 (-0.73%) | 7,774,520 |
| 9 Jan 2017 | CNY | 13.525 | 13.745 | 13.495 | 13.68 | 13.68 | +0.16 (+1.18%) | 9,917,808 |
| 6 Jan 2017 | CNY | 13.695 | 13.725 | 13.4 | 13.52 | 13.52 | -0.205 (-1.49%) | 17,865,134 |
| 5 Jan 2017 | CNY | 13.74 | 13.845 | 13.67 | 13.725 | 13.725 | +0.015 (+0.11%) | 10,016,266 |
| 4 Jan 2017 | CNY | 13.585 | 13.8 | 13.585 | 13.71 | 13.71 | +0.1 (+0.73%) | 15,705,668 |
| 3 Jan 2017 | CNY | 13.35 | 13.675 | 13.305 | 13.61 | 13.61 | +0.35 (+2.64%) | 16,576,566 |
| 30 Dec 2016 | CNY | 13.335 | 13.455 | 13.255 | 13.26 | 13.26 | -0.11 (-0.82%) | 10,733,864 |
| 29 Dec 2016 | CNY | 13.255 | 13.455 | 13.23 | 13.37 | 13.37 | +0.11 (+0.83%) | 9,791,216 |
| 28 Dec 2016 | CNY | 13.325 | 13.37 | 13.2 | 13.26 | 13.26 | -0.065 (-0.49%) | 7,898,284 |
| 27 Dec 2016 | CNY | 13.4 | 13.465 | 13.285 | 13.325 | 13.325 | -0.055 (-0.41%) | 9,054,002 |
| 26 Dec 2016 | CNY | 13.445 | 13.445 | 13.16 | 13.38 | 13.38 | -0.145 (-1.07%) | 15,333,890 |
| 23 Dec 2016 | CNY | 13.66 | 13.92 | 13.505 | 13.525 | 13.525 | -0.14 (-1.02%) | 11,453,030 |
| 22 Dec 2016 | CNY | 13.64 | 13.695 | 13.57 | 13.665 | 13.665 | +0.05 (+0.37%) | 8,125,410 |
| 21 Dec 2016 | CNY | 13.59 | 13.77 | 13.53 | 13.615 | 13.615 | -0.01 (-0.07%) | 15,395,962 |
| 20 Dec 2016 | CNY | 13.345 | 13.63 | 13.245 | 13.625 | 13.625 | +0.26 (+1.95%) | 16,500,066 |
| 19 Dec 2016 | CNY | 13.46 | 13.46 | 13.24 | 13.365 | 13.365 | -0.095 (-0.71%) | 11,012,528 |
