| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2017 | CNY | 12.39 | 12.39 | 12.05 | 12.22 | 12.22 | +0.25 (+2.09%) | 5,339,037 |
| 22 Feb 2017 | CNY | 11.75 | 12.3 | 11.74 | 11.97 | 11.97 | +0.23 (+1.96%) | 4,281,351 |
| 21 Feb 2017 | CNY | 11.55 | 11.76 | 11.55 | 11.74 | 11.74 | +0.22 (+1.91%) | 3,281,247 |
| 20 Feb 2017 | CNY | 11.75 | 11.8 | 11.47 | 11.52 | 11.52 | -0.39 (-3.27%) | 5,668,748 |
| 17 Feb 2017 | CNY | 12.3 | 12.45 | 11.87 | 11.91 | 11.91 | -0.54 (-4.34%) | 6,801,821 |
| 16 Feb 2017 | CNY | 13.1 | 13.12 | 12.3 | 12.45 | 12.45 | +0.52 (+4.36%) | 10,994,648 |
| 25 Jan 2017 | CNY | 11.9 | 12.04 | 11.9 | 11.93 | 11.93 | -0.03 (-0.25%) | 1,416,998 |
| 24 Jan 2017 | CNY | 11.88 | 12.12 | 11.88 | 11.96 | 11.96 | +0.13 (+1.10%) | 1,892,510 |
| 23 Jan 2017 | CNY | 11.76 | 12.05 | 11.76 | 11.83 | 11.83 | +0.03 (+0.25%) | 2,543,541 |
| 20 Jan 2017 | CNY | 11.63 | 11.94 | 11.62 | 11.8 | 11.8 | +0.1 (+0.85%) | 1,873,181 |
| 19 Jan 2017 | CNY | 11.7 | 11.94 | 11.65 | 11.7 | 11.7 | -0.09 (-0.76%) | 1,826,506 |
| 18 Jan 2017 | CNY | 11.9 | 11.93 | 11.72 | 11.79 | 11.79 | -0.15 (-1.26%) | 1,669,546 |
| 17 Jan 2017 | CNY | 11.5 | 12.13 | 11.32 | 11.94 | 11.94 | +0.47 (+4.10%) | 3,549,217 |
| 16 Jan 2017 | CNY | 12.68 | 12.68 | 11.22 | 11.47 | 11.47 | -1 (-8.02%) | 5,490,929 |
| 13 Jan 2017 | CNY | 12.88 | 12.88 | 12.46 | 12.47 | 12.47 | -0.36 (-2.81%) | 2,776,328 |
| 12 Jan 2017 | CNY | 12.97 | 13.1 | 12.8 | 12.83 | 12.83 | -0.16 (-1.23%) | 3,774,803 |
| 11 Jan 2017 | CNY | 13 | 13.13 | 12.76 | 12.99 | 12.99 | -0.07 (-0.54%) | 5,296,193 |
| 10 Jan 2017 | CNY | 12.69 | 13.96 | 12.61 | 13.06 | 13.06 | +0.32 (+2.51%) | 10,853,550 |
| 9 Jan 2017 | CNY | 12.2 | 12.97 | 12.19 | 12.74 | 12.74 | +0.55 (+4.51%) | 5,133,933 |
| 6 Jan 2017 | CNY | 12.4 | 12.49 | 12.15 | 12.19 | 12.19 | -0.22 (-1.77%) | 3,112,112 |
| 5 Jan 2017 | CNY | 12.07 | 12.43 | 11.96 | 12.41 | 12.41 | +0.42 (+3.50%) | 4,439,620 |
| 4 Jan 2017 | CNY | 11.98 | 12.07 | 11.89 | 11.99 | 11.99 | +0.08 (+0.67%) | 2,390,560 |
| 3 Jan 2017 | CNY | 11.74 | 11.97 | 11.74 | 11.91 | 11.91 | +0.13 (+1.10%) | 2,231,379 |
| 30 Dec 2016 | CNY | 11.93 | 11.94 | 11.75 | 11.78 | 11.78 | -0.03 (-0.25%) | 1,653,209 |
| 29 Dec 2016 | CNY | 11.91 | 11.97 | 11.79 | 11.81 | 11.81 | -0.13 (-1.09%) | 1,834,042 |
| 28 Dec 2016 | CNY | 12.01 | 12.04 | 11.9 | 11.94 | 11.94 | -0.1 (-0.83%) | 2,539,000 |
| 27 Dec 2016 | CNY | 11.91 | 12.05 | 11.83 | 12.04 | 12.04 | +0.13 (+1.09%) | 2,646,522 |
| 26 Dec 2016 | CNY | 11.85 | 11.95 | 11.64 | 11.91 | 11.91 | +0.2 (+1.71%) | 2,374,792 |
| 23 Dec 2016 | CNY | 11.97 | 11.97 | 11.66 | 11.71 | 11.71 | -0.19 (-1.60%) | 2,574,322 |
| 22 Dec 2016 | CNY | 12.03 | 12.03 | 11.7 | 11.9 | 11.9 | -0.13 (-1.08%) | 3,579,220 |
