| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 14.65 | 15.02 | 14.65 | 15 | 15 | +0.36 (+2.46%) | 6,897,581 |
| 3 Feb 2017 | CNY | 14.97 | 15 | 14.61 | 14.64 | 14.64 | -0.3 (-2.01%) | 6,024,676 |
| 26 Jan 2017 | CNY | 14.81 | 15.04 | 14.8 | 14.94 | 14.94 | +0.14 (+0.95%) | 4,166,229 |
| 25 Jan 2017 | CNY | 14.78 | 14.93 | 14.74 | 14.8 | 14.8 | -0.1 (-0.67%) | 4,873,065 |
| 24 Jan 2017 | CNY | 15.18 | 15.3 | 14.8 | 14.9 | 14.9 | +0.03 (+0.20%) | 8,269,598 |
| 23 Jan 2017 | CNY | 14.78 | 14.98 | 14.77 | 14.87 | 14.87 | +0.09 (+0.61%) | 3,595,940 |
| 20 Jan 2017 | CNY | 14.65 | 14.86 | 14.55 | 14.78 | 14.78 | +0.14 (+0.96%) | 4,392,520 |
| 19 Jan 2017 | CNY | 14.51 | 14.75 | 14.4 | 14.64 | 14.64 | +0.14 (+0.97%) | 3,186,782 |
| 18 Jan 2017 | CNY | 14.75 | 14.75 | 14.48 | 14.5 | 14.5 | -0.25 (-1.69%) | 3,818,819 |
| 17 Jan 2017 | CNY | 14.44 | 14.97 | 14.23 | 14.75 | 14.75 | +0.31 (+2.15%) | 7,239,388 |
| 16 Jan 2017 | CNY | 15.27 | 15.27 | 13.8 | 14.44 | 14.44 | -0.78 (-5.12%) | 10,186,657 |
| 13 Jan 2017 | CNY | 15.38 | 15.45 | 15.14 | 15.22 | 15.22 | -0.16 (-1.04%) | 4,801,894 |
| 12 Jan 2017 | CNY | 15.49 | 15.56 | 15.36 | 15.38 | 15.38 | -0.11 (-0.71%) | 3,069,401 |
| 11 Jan 2017 | CNY | 15.78 | 15.78 | 15.45 | 15.49 | 15.49 | -0.17 (-1.09%) | 3,985,303 |
| 10 Jan 2017 | CNY | 15.65 | 15.77 | 15.63 | 15.66 | 15.66 | -0.01 (-0.06%) | 3,932,127 |
| 9 Jan 2017 | CNY | 15.63 | 15.78 | 15.63 | 15.67 | 15.67 | -0.01 (-0.06%) | 4,122,801 |
| 6 Jan 2017 | CNY | 16.02 | 16.08 | 15.64 | 15.68 | 15.68 | -0.32 (-2%) | 6,816,508 |
| 5 Jan 2017 | CNY | 16.06 | 16.26 | 15.97 | 16 | 16 | -0.06 (-0.37%) | 6,875,045 |
| 4 Jan 2017 | CNY | 15.75 | 16.09 | 15.66 | 16.06 | 16.06 | +0.31 (+1.97%) | 8,836,746 |
| 3 Jan 2017 | CNY | 15.71 | 15.91 | 15.67 | 15.75 | 15.75 | +0.15 (+0.96%) | 7,207,428 |
| 30 Dec 2016 | CNY | 15.32 | 15.7 | 15.3 | 15.6 | 15.6 | +0.31 (+2.03%) | 8,535,742 |
| 29 Dec 2016 | CNY | 15.5 | 15.65 | 15.25 | 15.29 | 15.29 | -0.19 (-1.23%) | 9,956,448 |
| 28 Dec 2016 | CNY | 15.74 | 15.78 | 15.42 | 15.48 | 15.48 | -0.24 (-1.53%) | 9,835,935 |
| 27 Dec 2016 | CNY | 16.02 | 16.08 | 15.69 | 15.72 | 15.72 | -0.28 (-1.75%) | 8,479,769 |
| 26 Dec 2016 | CNY | 16.15 | 16.15 | 15.78 | 16 | 16 | -0.24 (-1.48%) | 7,566,366 |
| 23 Dec 2016 | CNY | 16.37 | 16.47 | 16.21 | 16.24 | 16.24 | -0.12 (-0.73%) | 3,982,036 |
| 22 Dec 2016 | CNY | 16.55 | 16.55 | 16.2 | 16.36 | 16.36 | -0.19 (-1.15%) | 6,838,165 |
| 21 Dec 2016 | CNY | 16.47 | 16.59 | 16.44 | 16.55 | 16.55 | +0.12 (+0.73%) | 4,380,283 |
| 20 Dec 2016 | CNY | 16.49 | 16.5 | 16.36 | 16.43 | 16.43 | -0.12 (-0.73%) | 3,317,645 |
| 19 Dec 2016 | CNY | 16.62 | 16.62 | 16.34 | 16.55 | 16.55 | +0.02 (+0.12%) | 4,956,035 |
