| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | CNY | 15.22 | 15.23 | 15.04 | 15.1 | 15.1 | -0.02 (-0.13%) | 3,899,300 |
| 26 Jan 2017 | CNY | 15.17 | 15.25 | 15.05 | 15.12 | 15.12 | -0.14 (-0.92%) | 6,798,180 |
| 25 Jan 2017 | CNY | 15.22 | 15.39 | 15.06 | 15.26 | 15.26 | +0.01 (+0.07%) | 6,643,765 |
| 24 Jan 2017 | CNY | 15.18 | 15.32 | 14.95 | 15.25 | 15.25 | +0.06 (+0.39%) | 7,856,263 |
| 23 Jan 2017 | CNY | 15.06 | 15.38 | 15.06 | 15.19 | 15.19 | +0.08 (+0.53%) | 7,552,041 |
| 20 Jan 2017 | CNY | 14.95 | 15.26 | 14.89 | 15.11 | 15.11 | +0.21 (+1.41%) | 8,552,355 |
| 19 Jan 2017 | CNY | 14.88 | 15.15 | 14.7 | 14.9 | 14.9 | -0.1 (-0.67%) | 8,726,051 |
| 18 Jan 2017 | CNY | 15.09 | 15.1 | 14.86 | 15 | 15 | -0.2 (-1.32%) | 9,684,561 |
| 17 Jan 2017 | CNY | 15.09 | 15.39 | 14.29 | 15.2 | 15.2 | 0.0 (0.0%) | 15,944,453 |
| 16 Jan 2017 | CNY | 16.49 | 16.49 | 14.85 | 15.2 | 15.2 | -1.3 (-7.88%) | 27,078,569 |
| 13 Jan 2017 | CNY | 17.37 | 17.41 | 16.24 | 16.5 | 16.5 | -0.93 (-5.34%) | 18,319,832 |
| 12 Jan 2017 | CNY | 17.21 | 17.5 | 17.12 | 17.43 | 17.43 | +0.08 (+0.46%) | 16,387,250 |
| 11 Jan 2017 | CNY | 17.58 | 17.59 | 17.08 | 17.35 | 17.35 | -0.36 (-2.03%) | 30,845,692 |
| 10 Jan 2017 | CNY | 16.85 | 18.45 | 16.81 | 17.71 | 17.71 | +0.94 (+5.61%) | 59,752,496 |
| 9 Jan 2017 | CNY | 16.88 | 17.08 | 16.55 | 16.77 | 16.77 | -0.16 (-0.95%) | 13,819,969 |
| 6 Jan 2017 | CNY | 17.36 | 17.38 | 16.91 | 16.93 | 16.93 | -0.44 (-2.53%) | 20,223,776 |
| 5 Jan 2017 | CNY | 16.75 | 17.89 | 16.73 | 17.37 | 17.37 | +0.56 (+3.33%) | 33,469,201 |
| 4 Jan 2017 | CNY | 16.55 | 16.91 | 16.35 | 16.81 | 16.81 | +0.26 (+1.57%) | 19,270,373 |
| 3 Jan 2017 | CNY | 16.42 | 16.67 | 16.37 | 16.55 | 16.55 | +0.1 (+0.61%) | 10,736,589 |
| 30 Dec 2016 | CNY | 16.46 | 16.71 | 16.32 | 16.45 | 16.45 | -0.17 (-1.02%) | 13,392,106 |
| 29 Dec 2016 | CNY | 16.52 | 16.77 | 16.39 | 16.62 | 16.62 | -0.08 (-0.48%) | 13,947,873 |
| 28 Dec 2016 | CNY | 16.8 | 17.29 | 16.56 | 16.7 | 16.7 | -0.34 (-2.00%) | 24,403,635 |
| 27 Dec 2016 | CNY | 16.59 | 17.3 | 16.5 | 17.04 | 17.04 | +0.46 (+2.77%) | 35,091,873 |
| 26 Dec 2016 | CNY | 16.09 | 16.65 | 15.9 | 16.58 | 16.58 | +0.19 (+1.16%) | 20,608,394 |
| 23 Dec 2016 | CNY | 16.82 | 17.32 | 16.33 | 16.39 | 16.39 | -0.69 (-4.04%) | 25,882,970 |
| 22 Dec 2016 | CNY | 16.65 | 17.13 | 16.55 | 17.08 | 17.08 | +0.23 (+1.36%) | 33,954,121 |
| 21 Dec 2016 | CNY | 16.78 | 16.98 | 16.21 | 16.85 | 16.85 | 0.0 (0.0%) | 43,878,615 |
| 20 Dec 2016 | CNY | 17.65 | 17.9 | 16.62 | 16.85 | 16.85 | -0.95 (-5.34%) | 40,682,403 |
| 19 Dec 2016 | CNY | 18.13 | 18.13 | 17.26 | 17.8 | 17.8 | -0.21 (-1.17%) | 35,755,151 |
| 16 Dec 2016 | CNY | 18.4 | 18.94 | 17.71 | 18.01 | 18.01 | -0.74 (-3.95%) | 59,786,718 |
