| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 14.49 | 15.29 | 14.28 | 14.94 | 14.94 | +0.28 (+1.91%) | 54,250,640 |
| 3 Feb 2017 | CNY | 13.33 | 14.66 | 13.07 | 14.66 | 14.66 | +1.33 (+9.98%) | 44,674,751 |
| 26 Jan 2017 | CNY | 13.4 | 13.76 | 13.26 | 13.33 | 13.33 | -0.23 (-1.70%) | 14,081,187 |
| 25 Jan 2017 | CNY | 13.13 | 14.41 | 13.06 | 13.56 | 13.56 | +0.33 (+2.49%) | 23,329,375 |
| 24 Jan 2017 | CNY | 13.59 | 13.73 | 13.13 | 13.23 | 13.23 | -0.58 (-4.20%) | 17,811,974 |
| 23 Jan 2017 | CNY | 13.38 | 13.97 | 13.23 | 13.81 | 13.81 | +0.1 (+0.73%) | 24,550,231 |
| 20 Jan 2017 | CNY | 13.09 | 14.42 | 13.08 | 13.71 | 13.71 | +0.6 (+4.58%) | 33,256,447 |
| 19 Jan 2017 | CNY | 13.61 | 13.68 | 12.83 | 13.11 | 13.11 | -0.7 (-5.07%) | 32,917,188 |
| 18 Jan 2017 | CNY | 13.82 | 14.33 | 13.72 | 13.81 | 13.81 | -0.52 (-3.63%) | 36,109,724 |
| 17 Jan 2017 | CNY | 14.39 | 14.5 | 13.45 | 14.33 | 14.33 | +0.24 (+1.70%) | 54,085,718 |
| 16 Jan 2017 | CNY | 12.84 | 14.09 | 12.8 | 14.09 | 14.09 | +1.28 (+9.99%) | 45,054,564 |
| 13 Jan 2017 | CNY | 12.22 | 13.44 | 12.22 | 12.81 | 12.81 | +0.59 (+4.83%) | 11,974,772 |
| 12 Jan 2017 | CNY | 12.3 | 12.39 | 12.21 | 12.22 | 12.22 | -0.14 (-1.13%) | 1,605,025 |
| 11 Jan 2017 | CNY | 12.57 | 12.57 | 12.23 | 12.36 | 12.36 | -0.15 (-1.20%) | 1,949,860 |
| 10 Jan 2017 | CNY | 12.41 | 12.55 | 12.36 | 12.51 | 12.51 | +0.17 (+1.38%) | 3,148,270 |
| 9 Jan 2017 | CNY | 12.3 | 12.45 | 12.18 | 12.34 | 12.34 | -0.1 (-0.80%) | 2,912,335 |
| 6 Jan 2017 | CNY | 12.54 | 12.54 | 12.33 | 12.44 | 12.44 | -0.15 (-1.19%) | 2,559,725 |
| 5 Jan 2017 | CNY | 12.31 | 12.71 | 12.31 | 12.59 | 12.59 | +0.29 (+2.36%) | 6,016,528 |
| 4 Jan 2017 | CNY | 12.27 | 12.33 | 12.13 | 12.3 | 12.3 | +0.07 (+0.57%) | 3,659,185 |
| 3 Jan 2017 | CNY | 12.34 | 12.34 | 12.15 | 12.23 | 12.23 | -0.07 (-0.57%) | 4,370,846 |
| 30 Dec 2016 | CNY | 12.29 | 12.39 | 12.11 | 12.3 | 12.3 | +0.01 (+0.08%) | 1,913,160 |
| 29 Dec 2016 | CNY | 12.29 | 12.35 | 12.16 | 12.29 | 12.29 | +0.02 (+0.16%) | 1,398,061 |
| 28 Dec 2016 | CNY | 12.18 | 12.47 | 12.15 | 12.27 | 12.27 | +0.09 (+0.74%) | 2,485,607 |
| 27 Dec 2016 | CNY | 12.28 | 12.33 | 12.15 | 12.18 | 12.18 | -0.09 (-0.73%) | 1,774,037 |
| 26 Dec 2016 | CNY | 12.23 | 12.3 | 12 | 12.27 | 12.27 | +0.03 (+0.25%) | 2,727,508 |
| 23 Dec 2016 | CNY | 12.3 | 12.38 | 12.24 | 12.24 | 12.24 | -0.06 (-0.49%) | 1,468,296 |
| 22 Dec 2016 | CNY | 12.4 | 12.49 | 12.25 | 12.3 | 12.3 | -0.19 (-1.52%) | 2,282,417 |
| 21 Dec 2016 | CNY | 12.4 | 12.58 | 12.37 | 12.49 | 12.49 | 0.0 (0.0%) | 3,009,812 |
| 20 Dec 2016 | CNY | 12.52 | 12.57 | 12.33 | 12.49 | 12.49 | -0.18 (-1.42%) | 4,382,897 |
| 19 Dec 2016 | CNY | 12.1 | 12.9 | 12.07 | 12.67 | 12.67 | +0.52 (+4.28%) | 6,662,174 |
