| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2017 | CNY | 16.29 | 17.86 | 16.24 | 17.83 | 17.83 | +1.59 (+9.79%) | 20,565,805 |
| 19 Jan 2017 | CNY | 16.6 | 16.83 | 16.18 | 16.24 | 16.24 | -0.39 (-2.35%) | 9,864,689 |
| 18 Jan 2017 | CNY | 16.27 | 16.67 | 15.9 | 16.63 | 16.63 | +0.58 (+3.61%) | 13,215,719 |
| 17 Jan 2017 | CNY | 15.87 | 16.39 | 15.85 | 16.05 | 16.05 | +0.46 (+2.95%) | 12,590,937 |
| 16 Jan 2017 | CNY | 16 | 16.2 | 15.02 | 15.59 | 15.59 | -0.36 (-2.26%) | 9,816,316 |
| 13 Jan 2017 | CNY | 16.2 | 16.38 | 15.93 | 15.95 | 15.95 | -0.33 (-2.03%) | 5,172,852 |
| 12 Jan 2017 | CNY | 16.57 | 16.76 | 16.16 | 16.28 | 16.28 | -0.39 (-2.34%) | 9,293,642 |
| 11 Jan 2017 | CNY | 16.61 | 16.88 | 16.37 | 16.67 | 16.67 | +0.01 (+0.06%) | 7,564,480 |
| 10 Jan 2017 | CNY | 16.37 | 16.98 | 16.24 | 16.66 | 16.66 | +0.2 (+1.22%) | 16,786,399 |
| 9 Jan 2017 | CNY | 15.85 | 16.57 | 15.75 | 16.46 | 16.46 | +0.53 (+3.33%) | 17,089,550 |
| 6 Jan 2017 | CNY | 15.7 | 16 | 15.42 | 15.93 | 15.93 | +0.26 (+1.66%) | 11,215,946 |
| 5 Jan 2017 | CNY | 15.89 | 15.96 | 15.65 | 15.67 | 15.67 | -0.18 (-1.14%) | 6,670,902 |
| 4 Jan 2017 | CNY | 15.68 | 15.85 | 15.59 | 15.85 | 15.85 | +0.21 (+1.34%) | 7,421,595 |
| 3 Jan 2017 | CNY | 15.62 | 15.84 | 15.56 | 15.64 | 15.64 | +0.01 (+0.06%) | 4,108,464 |
| 30 Dec 2016 | CNY | 15.44 | 15.75 | 15.42 | 15.63 | 15.63 | +0.25 (+1.63%) | 5,078,609 |
| 29 Dec 2016 | CNY | 15.71 | 15.78 | 15.31 | 15.38 | 15.38 | -0.37 (-2.35%) | 9,809,271 |
| 28 Dec 2016 | CNY | 15.7 | 15.94 | 15.56 | 15.75 | 15.75 | +0.06 (+0.38%) | 10,105,551 |
| 27 Dec 2016 | CNY | 15.73 | 15.83 | 15.52 | 15.69 | 15.69 | +0.06 (+0.38%) | 11,654,394 |
| 26 Dec 2016 | CNY | 15.15 | 15.64 | 15.09 | 15.63 | 15.63 | +0.57 (+3.78%) | 11,323,753 |
| 23 Dec 2016 | CNY | 14.96 | 15.15 | 14.84 | 15.06 | 15.06 | 0.0 (0.0%) | 4,782,100 |
| 22 Dec 2016 | CNY | 14.68 | 15.14 | 14.62 | 15.06 | 15.06 | +0.38 (+2.59%) | 8,171,870 |
| 21 Dec 2016 | CNY | 14.67 | 14.72 | 14.5 | 14.68 | 14.68 | +0.18 (+1.24%) | 3,841,861 |
| 20 Dec 2016 | CNY | 14.39 | 14.56 | 14.34 | 14.5 | 14.5 | +0.11 (+0.76%) | 2,650,017 |
| 19 Dec 2016 | CNY | 14.53 | 14.54 | 14.38 | 14.39 | 14.39 | -0.1 (-0.69%) | 2,486,145 |
| 16 Dec 2016 | CNY | 14.56 | 14.61 | 14.43 | 14.49 | 14.49 | 0.0 (0.0%) | 2,976,717 |
| 15 Dec 2016 | CNY | 14.5 | 14.8 | 14.42 | 14.49 | 14.49 | -0.02 (-0.14%) | 4,687,593 |
| 14 Dec 2016 | CNY | 14.3 | 14.66 | 14.27 | 14.51 | 14.51 | +0.21 (+1.47%) | 5,288,700 |
| 13 Dec 2016 | CNY | 14.22 | 14.44 | 14.17 | 14.3 | 14.3 | +0.07 (+0.49%) | 3,804,407 |
| 12 Dec 2016 | CNY | 15.13 | 15.14 | 14.15 | 14.23 | 14.23 | -0.92 (-6.07%) | 9,603,409 |
| 9 Dec 2016 | CNY | 15.23 | 15.25 | 14.99 | 15.15 | 15.15 | -0.05 (-0.33%) | 5,882,438 |
