| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 12.3775 | 12.524 | 12.3708 | 12.504 | 12.504 | +0.146 (+1.19%) | 2,230,892 |
| 3 Feb 2017 | CNY | 12.544 | 12.584 | 12.3441 | 12.3575 | 12.3575 | -0.18 (-1.43%) | 2,215,270 |
| 26 Jan 2017 | CNY | 12.524 | 12.5507 | 12.4241 | 12.5373 | 12.5373 | +0.1 (+0.80%) | 1,681,546 |
| 25 Jan 2017 | CNY | 12.3242 | 12.4374 | 12.3242 | 12.4374 | 12.4374 | +0.053 (+0.43%) | 1,975,854 |
| 24 Jan 2017 | CNY | 12.4174 | 12.4907 | 12.3441 | 12.3841 | 12.3841 | -0.06 (-0.48%) | 1,931,775 |
| 23 Jan 2017 | CNY | 12.4574 | 12.6239 | 12.4041 | 12.4441 | 12.4441 | -0.007 (-0.05%) | 2,880,595 |
| 20 Jan 2017 | CNY | 12.0577 | 12.544 | 12.0577 | 12.4507 | 12.4507 | +0.38 (+3.15%) | 3,652,058 |
| 19 Jan 2017 | CNY | 11.9644 | 12.1443 | 11.8911 | 12.071 | 12.071 | +0.073 (+0.61%) | 2,973,808 |
| 18 Jan 2017 | CNY | 12.1443 | 12.1443 | 11.9245 | 11.9977 | 11.9977 | -0.147 (-1.21%) | 2,792,427 |
| 17 Jan 2017 | CNY | 11.9245 | 12.2575 | 11.6913 | 12.1443 | 12.1443 | +0.2 (+1.67%) | 4,139,406 |
| 16 Jan 2017 | CNY | 12.6572 | 12.6572 | 11.4914 | 11.9444 | 11.9444 | -0.773 (-6.08%) | 5,959,218 |
| 13 Jan 2017 | CNY | 13.2501 | 13.2501 | 12.6972 | 12.7172 | 12.7172 | -0.473 (-3.59%) | 5,551,911 |
| 12 Jan 2017 | CNY | 13.3034 | 13.43 | 13.1902 | 13.1902 | 13.1902 | -0.033 (-0.25%) | 3,855,447 |
| 11 Jan 2017 | CNY | 13.2235 | 13.3634 | 13.1569 | 13.2235 | 13.2235 | 0.0 (0.0%) | 3,984,033 |
| 10 Jan 2017 | CNY | 13.2168 | 13.2834 | 13.1236 | 13.2235 | 13.2235 | +0.04 (+0.30%) | 3,351,563 |
| 9 Jan 2017 | CNY | 13.1036 | 13.2435 | 13.0636 | 13.1835 | 13.1835 | +0.107 (+0.82%) | 3,522,160 |
| 6 Jan 2017 | CNY | 13.3168 | 13.3168 | 13.0703 | 13.0769 | 13.0769 | -0.233 (-1.75%) | 4,284,768 |
| 5 Jan 2017 | CNY | 13.41 | 13.4167 | 13.2768 | 13.3101 | 13.3101 | -0.073 (-0.55%) | 3,840,568 |
| 4 Jan 2017 | CNY | 13.2635 | 13.39 | 13.2035 | 13.3834 | 13.3834 | +0.12 (+0.90%) | 4,093,468 |
| 3 Jan 2017 | CNY | 13.3234 | 13.39 | 13.2235 | 13.2635 | 13.2635 | 0.0 (0.0%) | 3,867,225 |
| 30 Dec 2016 | CNY | 13.2368 | 13.3034 | 13.2102 | 13.2635 | 13.2635 | +0.08 (+0.61%) | 2,558,050 |
| 29 Dec 2016 | CNY | 13.1502 | 13.3034 | 13.1302 | 13.1835 | 13.1835 | -0.053 (-0.40%) | 2,382,062 |
| 28 Dec 2016 | CNY | 13.1769 | 13.3501 | 13.1236 | 13.2368 | 13.2368 | +0.053 (+0.40%) | 3,543,814 |
| 27 Dec 2016 | CNY | 13.1169 | 13.3634 | 13.1169 | 13.1835 | 13.1835 | +0.12 (+0.92%) | 5,115,692 |
| 26 Dec 2016 | CNY | 12.9437 | 13.1236 | 12.7705 | 13.0636 | 13.0636 | -0.007 (-0.05%) | 3,579,635 |
| 23 Dec 2016 | CNY | 13.2102 | 13.2102 | 12.9104 | 13.0703 | 13.0703 | -0.113 (-0.86%) | 3,788,251 |
| 22 Dec 2016 | CNY | 13.2968 | 13.2968 | 13.0769 | 13.1835 | 13.1835 | -0.06 (-0.45%) | 2,952,925 |
| 21 Dec 2016 | CNY | 13.1369 | 13.2768 | 13.0769 | 13.2435 | 13.2435 | +0.12 (+0.91%) | 4,208,660 |
| 20 Dec 2016 | CNY | 13.0436 | 13.1236 | 12.957 | 13.1236 | 13.1236 | +0.073 (+0.56%) | 3,409,389 |
| 19 Dec 2016 | CNY | 13.0503 | 13.1902 | 12.9637 | 13.0503 | 13.0503 | -0.08 (-0.61%) | 3,138,079 |
