| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2017 | CNY | 13.52 | 13.61 | 13.35 | 13.49 | 13.49 | -0.05 (-0.37%) | 7,207,249 |
| 5 Jan 2017 | CNY | 13.7 | 13.82 | 13.52 | 13.54 | 13.54 | -0.16 (-1.17%) | 9,853,123 |
| 4 Jan 2017 | CNY | 13.41 | 13.78 | 13.32 | 13.7 | 13.7 | +0.28 (+2.09%) | 14,643,975 |
| 3 Jan 2017 | CNY | 13.16 | 13.53 | 13.09 | 13.42 | 13.42 | +0.3 (+2.29%) | 9,267,890 |
| 30 Dec 2016 | CNY | 13.11 | 13.29 | 12.97 | 13.12 | 13.12 | -0.01 (-0.08%) | 8,213,613 |
| 29 Dec 2016 | CNY | 13.3 | 13.43 | 13.09 | 13.13 | 13.13 | -0.18 (-1.35%) | 5,533,668 |
| 28 Dec 2016 | CNY | 13.14 | 13.59 | 13.05 | 13.31 | 13.31 | +0.2 (+1.53%) | 10,627,390 |
| 27 Dec 2016 | CNY | 13.04 | 13.22 | 12.86 | 13.11 | 13.11 | +0.11 (+0.85%) | 7,112,619 |
| 26 Dec 2016 | CNY | 13.08 | 13.14 | 12.64 | 13 | 13 | -0.14 (-1.07%) | 10,231,700 |
| 23 Dec 2016 | CNY | 13.32 | 13.42 | 13.08 | 13.14 | 13.14 | -0.18 (-1.35%) | 8,712,381 |
| 22 Dec 2016 | CNY | 13.1 | 13.45 | 13.04 | 13.32 | 13.32 | +0.17 (+1.29%) | 13,723,643 |
| 21 Dec 2016 | CNY | 13.25 | 13.4 | 12.99 | 13.15 | 13.15 | -0.07 (-0.53%) | 17,162,300 |
| 20 Dec 2016 | CNY | 13.45 | 13.65 | 13.15 | 13.22 | 13.22 | -0.28 (-2.07%) | 15,586,371 |
| 19 Dec 2016 | CNY | 13.37 | 13.68 | 13.22 | 13.5 | 13.5 | +0.17 (+1.28%) | 20,833,849 |
| 16 Dec 2016 | CNY | 13.34 | 13.66 | 13.24 | 13.33 | 13.33 | -0.01 (-0.07%) | 21,165,949 |
| 15 Dec 2016 | CNY | 12.92 | 13.45 | 12.92 | 13.34 | 13.34 | +0.23 (+1.75%) | 17,535,776 |
| 14 Dec 2016 | CNY | 13.09 | 13.38 | 12.91 | 13.11 | 13.11 | -0.11 (-0.83%) | 25,163,995 |
| 13 Dec 2016 | CNY | 12.56 | 13.3 | 12.5 | 13.22 | 13.22 | +0.63 (+5.00%) | 33,415,544 |
| 12 Dec 2016 | CNY | 12.95 | 13.01 | 12.54 | 12.59 | 12.59 | -0.21 (-1.64%) | 21,531,776 |
| 9 Dec 2016 | CNY | 12.54 | 12.82 | 12.49 | 12.8 | 12.8 | +0.23 (+1.83%) | 15,148,590 |
| 8 Dec 2016 | CNY | 12.68 | 12.92 | 12.55 | 12.57 | 12.57 | -0.07 (-0.55%) | 18,254,317 |
| 7 Dec 2016 | CNY | 12.34 | 12.75 | 12.34 | 12.64 | 12.64 | +0.27 (+2.18%) | 14,093,026 |
| 6 Dec 2016 | CNY | 12.3 | 12.55 | 12.26 | 12.37 | 12.37 | +0.09 (+0.73%) | 11,257,406 |
| 5 Dec 2016 | CNY | 12.23 | 12.5 | 12.21 | 12.28 | 12.28 | -0.17 (-1.37%) | 8,942,853 |
| 2 Dec 2016 | CNY | 12.55 | 12.65 | 12.3 | 12.45 | 12.45 | -0.1 (-0.80%) | 15,002,557 |
| 1 Dec 2016 | CNY | 12.66 | 12.96 | 12.51 | 12.55 | 12.55 | -0.1 (-0.79%) | 19,038,279 |
| 30 Nov 2016 | CNY | 12.57 | 12.79 | 12.41 | 12.65 | 12.65 | +0.07 (+0.56%) | 24,500,795 |
| 29 Nov 2016 | CNY | 12.23 | 12.88 | 12.08 | 12.58 | 12.58 | +0.25 (+2.03%) | 43,074,409 |
| 28 Nov 2016 | CNY | 12.02 | 12.48 | 11.99 | 12.33 | 12.33 | +0.34 (+2.84%) | 21,910,400 |
| 25 Nov 2016 | CNY | 12.15 | 12.15 | 11.82 | 11.99 | 11.99 | -0.13 (-1.07%) | 12,977,540 |
