| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | CNY | 12.64 | 13.07 | 12.43 | 12.78 | 12.78 | +0.17 (+1.35%) | 7,410,992 |
| 26 Jan 2017 | CNY | 12.63 | 12.69 | 12.58 | 12.61 | 12.61 | +0.01 (+0.08%) | 3,299,119 |
| 25 Jan 2017 | CNY | 12.61 | 12.73 | 12.51 | 12.6 | 12.6 | -0.04 (-0.32%) | 4,640,312 |
| 24 Jan 2017 | CNY | 12.7 | 12.79 | 12.54 | 12.64 | 12.64 | -0.03 (-0.24%) | 5,627,861 |
| 23 Jan 2017 | CNY | 12.6 | 12.82 | 12.52 | 12.67 | 12.67 | +0.02 (+0.16%) | 5,755,785 |
| 20 Jan 2017 | CNY | 12.21 | 13.1 | 12.16 | 12.65 | 12.65 | +0.34 (+2.76%) | 12,091,202 |
| 19 Jan 2017 | CNY | 12.02 | 12.57 | 12.02 | 12.31 | 12.31 | +0.32 (+2.67%) | 9,860,699 |
| 18 Jan 2017 | CNY | 12.15 | 12.18 | 11.96 | 11.99 | 11.99 | -0.21 (-1.72%) | 4,763,770 |
| 17 Jan 2017 | CNY | 11.88 | 12.29 | 11.5 | 12.2 | 12.2 | +0.34 (+2.87%) | 8,124,719 |
| 16 Jan 2017 | CNY | 12.62 | 12.62 | 11.39 | 11.86 | 11.86 | -0.78 (-6.17%) | 10,970,197 |
| 13 Jan 2017 | CNY | 13.13 | 13.2 | 12.41 | 12.64 | 12.64 | -0.49 (-3.73%) | 8,388,639 |
| 12 Jan 2017 | CNY | 13.29 | 13.39 | 13.1 | 13.13 | 13.13 | -0.19 (-1.43%) | 5,284,887 |
| 11 Jan 2017 | CNY | 13.55 | 13.59 | 13.3 | 13.32 | 13.32 | -0.23 (-1.70%) | 6,232,528 |
| 10 Jan 2017 | CNY | 13.6 | 13.67 | 13.53 | 13.55 | 13.55 | -0.02 (-0.15%) | 4,662,948 |
| 9 Jan 2017 | CNY | 13.55 | 13.68 | 13.5 | 13.57 | 13.57 | -0.03 (-0.22%) | 5,836,671 |
| 6 Jan 2017 | CNY | 13.92 | 13.95 | 13.56 | 13.6 | 13.6 | -0.31 (-2.23%) | 7,581,266 |
| 5 Jan 2017 | CNY | 13.88 | 14.03 | 13.87 | 13.91 | 13.91 | -0.06 (-0.43%) | 5,933,366 |
| 4 Jan 2017 | CNY | 13.73 | 14.08 | 13.65 | 13.97 | 13.97 | +0.27 (+1.97%) | 9,553,512 |
| 3 Jan 2017 | CNY | 13.57 | 13.7 | 13.56 | 13.7 | 13.7 | +0.14 (+1.03%) | 3,558,027 |
| 30 Dec 2016 | CNY | 13.61 | 13.68 | 13.47 | 13.56 | 13.56 | -0.01 (-0.07%) | 4,182,069 |
| 29 Dec 2016 | CNY | 13.7 | 13.8 | 13.55 | 13.57 | 13.57 | -0.15 (-1.09%) | 4,944,509 |
| 28 Dec 2016 | CNY | 13.9 | 14.07 | 13.71 | 13.72 | 13.72 | -0.09 (-0.65%) | 5,681,955 |
| 27 Dec 2016 | CNY | 13.9 | 13.98 | 13.78 | 13.81 | 13.81 | -0.15 (-1.07%) | 5,505,214 |
| 26 Dec 2016 | CNY | 13.48 | 13.96 | 13.27 | 13.96 | 13.96 | +0.26 (+1.90%) | 9,221,919 |
| 23 Dec 2016 | CNY | 13.7 | 13.94 | 13.64 | 13.7 | 13.7 | -0.06 (-0.44%) | 7,214,239 |
| 22 Dec 2016 | CNY | 13.81 | 13.81 | 13.62 | 13.76 | 13.76 | -0.04 (-0.29%) | 5,261,861 |
| 21 Dec 2016 | CNY | 13.67 | 13.99 | 13.61 | 13.8 | 13.8 | +0.19 (+1.40%) | 8,718,953 |
| 20 Dec 2016 | CNY | 13.53 | 13.68 | 13.41 | 13.61 | 13.61 | +0.11 (+0.81%) | 6,138,019 |
| 19 Dec 2016 | CNY | 13.72 | 13.73 | 13.45 | 13.5 | 13.5 | -0.19 (-1.39%) | 5,064,597 |
| 16 Dec 2016 | CNY | 13.46 | 13.79 | 13.46 | 13.69 | 13.69 | +0.23 (+1.71%) | 7,456,872 |
