| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2017 | CNY | 12.81 | 12.94 | 12.76 | 12.91 | 12.91 | 0.0 (0.0%) | 9,276,054 |
| 23 Feb 2017 | CNY | 13.02 | 13.02 | 12.77 | 12.91 | 12.91 | -0.14 (-1.07%) | 11,521,794 |
| 22 Feb 2017 | CNY | 13.18 | 13.37 | 12.99 | 13.05 | 13.05 | -0.13 (-0.99%) | 11,671,568 |
| 21 Feb 2017 | CNY | 13.21 | 13.25 | 13.07 | 13.18 | 13.18 | -0.02 (-0.15%) | 10,013,391 |
| 20 Feb 2017 | CNY | 13.03 | 13.24 | 12.94 | 13.2 | 13.2 | +0.17 (+1.30%) | 14,422,713 |
| 17 Feb 2017 | CNY | 13 | 13.1 | 12.88 | 13.03 | 13.03 | +0.03 (+0.23%) | 8,546,479 |
| 16 Feb 2017 | CNY | 12.78 | 13.11 | 12.76 | 13 | 13 | +0.19 (+1.48%) | 7,581,453 |
| 15 Feb 2017 | CNY | 13 | 13.18 | 12.79 | 12.81 | 12.81 | -0.16 (-1.23%) | 10,330,538 |
| 14 Feb 2017 | CNY | 12.94 | 13.03 | 12.89 | 12.97 | 12.97 | -0.01 (-0.08%) | 6,189,624 |
| 13 Feb 2017 | CNY | 13 | 13.04 | 12.84 | 12.98 | 12.98 | -0.07 (-0.54%) | 6,582,220 |
| 10 Feb 2017 | CNY | 13.03 | 13.08 | 12.84 | 13.05 | 13.05 | -0.02 (-0.15%) | 6,477,104 |
| 9 Feb 2017 | CNY | 13.05 | 13.16 | 12.98 | 13.07 | 13.07 | -0.03 (-0.23%) | 6,183,559 |
| 8 Feb 2017 | CNY | 13.01 | 13.19 | 12.89 | 13.1 | 13.1 | +0.11 (+0.85%) | 5,630,597 |
| 7 Feb 2017 | CNY | 12.76 | 13.16 | 12.71 | 12.99 | 12.99 | +0.14 (+1.09%) | 8,778,136 |
| 6 Feb 2017 | CNY | 12.79 | 12.93 | 12.61 | 12.85 | 12.85 | -0.04 (-0.31%) | 6,465,185 |
| 3 Feb 2017 | CNY | 12.83 | 13.06 | 12.79 | 12.89 | 12.89 | +0.09 (+0.70%) | 6,574,245 |
| 26 Jan 2017 | CNY | 12.68 | 12.9 | 12.61 | 12.8 | 12.8 | +0.12 (+0.95%) | 7,421,982 |
| 25 Jan 2017 | CNY | 12.4 | 12.69 | 12.03 | 12.68 | 12.68 | +0.25 (+2.01%) | 10,453,086 |
| 24 Jan 2017 | CNY | 12.53 | 12.71 | 12.41 | 12.43 | 12.43 | -0.15 (-1.19%) | 4,414,598 |
| 23 Jan 2017 | CNY | 12.38 | 12.75 | 12.3 | 12.58 | 12.58 | +0.3 (+2.44%) | 7,953,780 |
| 20 Jan 2017 | CNY | 12.07 | 12.32 | 12.07 | 12.28 | 12.28 | +0.2 (+1.66%) | 4,835,974 |
| 19 Jan 2017 | CNY | 12 | 12.23 | 11.9 | 12.08 | 12.08 | -0.05 (-0.41%) | 4,608,490 |
| 18 Jan 2017 | CNY | 12.5 | 12.52 | 12.04 | 12.13 | 12.13 | -0.42 (-3.35%) | 8,367,793 |
| 17 Jan 2017 | CNY | 12.28 | 12.58 | 12.11 | 12.55 | 12.55 | +0.15 (+1.21%) | 5,867,885 |
| 16 Jan 2017 | CNY | 12.63 | 12.78 | 11.5 | 12.4 | 12.4 | -0.3 (-2.36%) | 13,454,033 |
| 13 Jan 2017 | CNY | 12.94 | 12.99 | 12.68 | 12.7 | 12.7 | -0.27 (-2.08%) | 5,553,025 |
| 12 Jan 2017 | CNY | 13.17 | 13.22 | 12.88 | 12.97 | 12.97 | -0.14 (-1.07%) | 6,722,921 |
| 11 Jan 2017 | CNY | 13.48 | 13.48 | 13.08 | 13.11 | 13.11 | -0.39 (-2.89%) | 13,947,893 |
| 10 Jan 2017 | CNY | 13.72 | 13.89 | 13.45 | 13.5 | 13.5 | -0.07 (-0.52%) | 11,103,568 |
| 9 Jan 2017 | CNY | 13.42 | 13.62 | 13.35 | 13.57 | 13.57 | +0.08 (+0.59%) | 6,084,821 |
