| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2017 | CNY | 13.3676 | 13.5283 | 13.2962 | 13.4747 | 13.4747 | +0.161 (+1.21%) | 2,489,150 |
| 19 Jan 2017 | CNY | 13.4747 | 13.5015 | 13.2962 | 13.3141 | 13.3141 | -0.027 (-0.20%) | 2,992,678 |
| 18 Jan 2017 | CNY | 13.6978 | 13.7157 | 13.3409 | 13.3409 | 13.3409 | -0.357 (-2.61%) | 3,398,987 |
| 17 Jan 2017 | CNY | 13.6889 | 13.7781 | 13.0107 | 13.6978 | 13.6978 | -0.152 (-1.10%) | 5,684,976 |
| 16 Jan 2017 | CNY | 13.8852 | 14.2957 | 12.4574 | 13.8495 | 13.8495 | +0.009 (+0.06%) | 10,902,009 |
| 13 Jan 2017 | CNY | 14.2778 | 14.3849 | 13.8227 | 13.8406 | 13.8406 | -0.419 (-2.94%) | 5,012,324 |
| 12 Jan 2017 | CNY | 14.5188 | 14.5277 | 14.2332 | 14.26 | 14.26 | -0.241 (-1.66%) | 3,317,486 |
| 11 Jan 2017 | CNY | 14.5545 | 14.5545 | 14.4385 | 14.5009 | 14.5009 | -0.045 (-0.31%) | 3,662,352 |
| 10 Jan 2017 | CNY | 14.492 | 14.5902 | 14.376 | 14.5455 | 14.5455 | +0.053 (+0.37%) | 5,029,240 |
| 9 Jan 2017 | CNY | 14.4385 | 14.608 | 14.4206 | 14.492 | 14.492 | +0.053 (+0.37%) | 4,219,114 |
| 6 Jan 2017 | CNY | 14.6705 | 14.7329 | 14.376 | 14.4385 | 14.4385 | -0.232 (-1.58%) | 5,320,019 |
| 5 Jan 2017 | CNY | 14.7954 | 14.8668 | 14.6616 | 14.6705 | 14.6705 | -0.125 (-0.84%) | 3,606,581 |
| 4 Jan 2017 | CNY | 14.7151 | 14.8846 | 14.6437 | 14.7954 | 14.7954 | +0.062 (+0.42%) | 3,618,651 |
| 3 Jan 2017 | CNY | 14.4742 | 14.8133 | 14.4742 | 14.7329 | 14.7329 | +0.178 (+1.23%) | 4,251,428 |
| 30 Dec 2016 | CNY | 14.7865 | 14.8936 | 14.5455 | 14.5545 | 14.5545 | -0.241 (-1.63%) | 4,185,527 |
| 29 Dec 2016 | CNY | 14.8936 | 14.9917 | 14.7776 | 14.7954 | 14.7954 | -0.089 (-0.60%) | 3,110,174 |
| 28 Dec 2016 | CNY | 15.0899 | 15.1345 | 14.8579 | 14.8846 | 14.8846 | -0.196 (-1.30%) | 3,612,809 |
| 27 Dec 2016 | CNY | 15.1524 | 15.2773 | 15.0631 | 15.081 | 15.081 | -0.089 (-0.59%) | 3,691,270 |
| 26 Dec 2016 | CNY | 15.0631 | 15.2505 | 15.0364 | 15.1702 | 15.1702 | +0.107 (+0.71%) | 5,145,180 |
| 23 Dec 2016 | CNY | 15.2237 | 15.3308 | 14.965 | 15.0631 | 15.0631 | -0.107 (-0.71%) | 6,256,972 |
| 22 Dec 2016 | CNY | 14.9293 | 15.2505 | 14.7865 | 15.1702 | 15.1702 | +0.241 (+1.61%) | 9,956,655 |
| 21 Dec 2016 | CNY | 14.4563 | 14.9917 | 14.4563 | 14.9293 | 14.9293 | +0.5 (+3.46%) | 11,922,613 |
| 20 Dec 2016 | CNY | 14.4742 | 14.5902 | 14.3671 | 14.4295 | 14.4295 | -0.062 (-0.43%) | 3,981,098 |
| 19 Dec 2016 | CNY | 14.6437 | 14.7062 | 14.4385 | 14.492 | 14.492 | -0.125 (-0.85%) | 4,148,065 |
| 16 Dec 2016 | CNY | 14.5366 | 14.9025 | 14.5366 | 14.6169 | 14.6169 | +0.08 (+0.55%) | 5,000,218 |
| 15 Dec 2016 | CNY | 14.4742 | 14.6794 | 14.376 | 14.5366 | 14.5366 | +0.062 (+0.43%) | 4,856,852 |
| 14 Dec 2016 | CNY | 14.724 | 15.0631 | 14.4563 | 14.4742 | 14.4742 | -0.41 (-2.76%) | 8,378,404 |
| 13 Dec 2016 | CNY | 14.3492 | 15.545 | 14.3135 | 14.8846 | 14.8846 | +0.312 (+2.14%) | 11,334,886 |
| 12 Dec 2016 | CNY | 15.7502 | 15.7502 | 14.1797 | 14.5723 | 14.5723 | -1.098 (-7.00%) | 15,121,860 |
| 9 Dec 2016 | CNY | 15.6075 | 15.9912 | 15.5272 | 15.6699 | 15.6699 | +0.062 (+0.40%) | 11,401,250 |
