| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2017 | CNY | 13.59 | 13.67 | 12.93 | 12.97 | 12.97 | -0.64 (-4.70%) | 8,149,581 |
| 12 Jan 2017 | CNY | 13.78 | 13.86 | 13.57 | 13.61 | 13.61 | -0.25 (-1.80%) | 4,983,102 |
| 11 Jan 2017 | CNY | 13.74 | 13.97 | 13.73 | 13.86 | 13.86 | 0.0 (0.0%) | 5,436,004 |
| 10 Jan 2017 | CNY | 14.09 | 14.33 | 13.82 | 13.86 | 13.86 | -0.3 (-2.12%) | 8,551,659 |
| 9 Jan 2017 | CNY | 14.1 | 14.43 | 14.05 | 14.16 | 14.16 | -0.08 (-0.56%) | 6,205,103 |
| 6 Jan 2017 | CNY | 14.24 | 14.45 | 14.08 | 14.24 | 14.24 | -0.19 (-1.32%) | 9,425,750 |
| 5 Jan 2017 | CNY | 13.99 | 14.83 | 13.9 | 14.43 | 14.43 | +0.45 (+3.22%) | 16,279,270 |
| 4 Jan 2017 | CNY | 14.16 | 14.34 | 13.87 | 13.98 | 13.98 | -0.19 (-1.34%) | 10,325,784 |
| 3 Jan 2017 | CNY | 14.15 | 14.32 | 13.91 | 14.17 | 14.17 | -0.07 (-0.49%) | 9,422,982 |
| 30 Dec 2016 | CNY | 13.79 | 14.24 | 13.67 | 14.24 | 14.24 | +0.47 (+3.41%) | 13,470,270 |
| 29 Dec 2016 | CNY | 13.7 | 14.07 | 13.55 | 13.77 | 13.77 | +0.12 (+0.88%) | 9,952,205 |
| 28 Dec 2016 | CNY | 13.7 | 13.88 | 13.6 | 13.65 | 13.65 | -0.12 (-0.87%) | 6,315,181 |
| 27 Dec 2016 | CNY | 13.27 | 13.9 | 13.16 | 13.77 | 13.77 | +0.5 (+3.77%) | 10,800,157 |
| 26 Dec 2016 | CNY | 13 | 13.31 | 12.96 | 13.27 | 13.27 | +0.23 (+1.76%) | 4,068,441 |
| 23 Dec 2016 | CNY | 13.59 | 13.64 | 13.04 | 13.04 | 13.04 | -0.51 (-3.76%) | 5,405,334 |
| 22 Dec 2016 | CNY | 13.8 | 13.88 | 13.4 | 13.55 | 13.55 | -0.35 (-2.52%) | 6,843,536 |
| 21 Dec 2016 | CNY | 13.41 | 13.91 | 13.37 | 13.9 | 13.9 | +0.45 (+3.35%) | 8,225,667 |
| 20 Dec 2016 | CNY | 13.84 | 13.86 | 13.34 | 13.45 | 13.45 | -0.4 (-2.89%) | 7,111,341 |
| 19 Dec 2016 | CNY | 13.78 | 13.99 | 13.58 | 13.85 | 13.85 | +0.24 (+1.76%) | 6,761,797 |
| 16 Dec 2016 | CNY | 13.69 | 13.8 | 13.51 | 13.61 | 13.61 | -0.07 (-0.51%) | 7,277,789 |
| 15 Dec 2016 | CNY | 13.23 | 13.79 | 13.22 | 13.68 | 13.68 | +0.29 (+2.17%) | 10,451,829 |
| 14 Dec 2016 | CNY | 12.71 | 13.91 | 12.71 | 13.39 | 13.39 | +0.61 (+4.77%) | 12,093,603 |
| 13 Dec 2016 | CNY | 12.47 | 12.89 | 12.38 | 12.78 | 12.78 | +0.18 (+1.43%) | 5,231,185 |
| 12 Dec 2016 | CNY | 12.84 | 13.04 | 12.36 | 12.6 | 12.6 | -0.24 (-1.87%) | 10,228,631 |
| 9 Dec 2016 | CNY | 12.73 | 12.99 | 12.65 | 12.84 | 12.84 | +0.15 (+1.18%) | 5,143,966 |
| 8 Dec 2016 | CNY | 12.8 | 12.84 | 12.68 | 12.69 | 12.69 | -0.05 (-0.39%) | 2,884,510 |
| 7 Dec 2016 | CNY | 12.74 | 12.77 | 12.57 | 12.74 | 12.74 | +0.04 (+0.31%) | 3,333,696 |
| 6 Dec 2016 | CNY | 12.79 | 12.92 | 12.68 | 12.7 | 12.7 | -0.09 (-0.70%) | 2,932,389 |
| 5 Dec 2016 | CNY | 12.39 | 12.84 | 12.32 | 12.79 | 12.79 | +0.21 (+1.67%) | 4,354,307 |
| 2 Dec 2016 | CNY | 13.09 | 13.15 | 12.51 | 12.58 | 12.58 | -0.56 (-4.26%) | 7,088,703 |
