| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2017 | CNY | 15.8412 | 15.8765 | 15.3706 | 15.5706 | 15.5706 | -0.271 (-1.71%) | 1,919,808 |
| 14 Feb 2017 | CNY | 15.9118 | 16.1765 | 15.6941 | 15.8412 | 15.8412 | -0.159 (-0.99%) | 1,928,010 |
| 13 Feb 2017 | CNY | 15.7471 | 16.0177 | 15.6177 | 16 | 16 | +0.253 (+1.61%) | 2,457,256 |
| 10 Feb 2017 | CNY | 15.7353 | 15.8765 | 15.7118 | 15.7471 | 15.7471 | +0.041 (+0.26%) | 2,186,959 |
| 9 Feb 2017 | CNY | 15.6177 | 15.8824 | 15.5647 | 15.7059 | 15.7059 | +0.053 (+0.34%) | 2,799,434 |
| 8 Feb 2017 | CNY | 15.7529 | 15.7529 | 15.3 | 15.6529 | 15.6529 | -0.165 (-1.04%) | 2,789,900 |
| 7 Feb 2017 | CNY | 15.8353 | 15.8824 | 15.5059 | 15.8177 | 15.8177 | -0.035 (-0.22%) | 2,387,568 |
| 6 Feb 2017 | CNY | 15.7647 | 15.9588 | 15.6529 | 15.8529 | 15.8529 | +0.076 (+0.48%) | 2,412,240 |
| 3 Feb 2017 | CNY | 15.7882 | 15.9177 | 15.5294 | 15.7765 | 15.7765 | -0.012 (-0.07%) | 1,248,813 |
| 26 Jan 2017 | CNY | 15.7412 | 15.8235 | 15.6177 | 15.7882 | 15.7882 | +0.059 (+0.37%) | 1,049,197 |
| 25 Jan 2017 | CNY | 15.8 | 15.8529 | 15.5294 | 15.7294 | 15.7294 | +0.094 (+0.60%) | 1,162,616 |
| 24 Jan 2017 | CNY | 15.5529 | 15.8647 | 15.3235 | 15.6353 | 15.6353 | +0.076 (+0.49%) | 3,275,582 |
| 23 Jan 2017 | CNY | 15.6059 | 15.8765 | 15.3294 | 15.5588 | 15.5588 | -0.018 (-0.11%) | 2,886,360 |
| 20 Jan 2017 | CNY | 14.7765 | 15.9765 | 14.5882 | 15.5765 | 15.5765 | +0.806 (+5.46%) | 4,904,314 |
| 19 Jan 2017 | CNY | 14.7941 | 14.9706 | 14.5824 | 14.7706 | 14.7706 | -0.153 (-1.02%) | 3,295,417 |
| 18 Jan 2017 | CNY | 15.2941 | 15.2941 | 14.8941 | 14.9235 | 14.9235 | -0.429 (-2.80%) | 2,361,969 |
| 17 Jan 2017 | CNY | 15.4118 | 15.4588 | 14.6177 | 15.3529 | 15.3529 | +0.006 (+0.04%) | 4,398,474 |
| 16 Jan 2017 | CNY | 15.8235 | 15.8235 | 14.3824 | 15.3471 | 15.3471 | -0.635 (-3.97%) | 4,455,105 |
| 13 Jan 2017 | CNY | 16.0882 | 16.2529 | 15.8177 | 15.9824 | 15.9824 | -0.259 (-1.59%) | 3,221,513 |
| 12 Jan 2017 | CNY | 16.2882 | 16.4412 | 16.0588 | 16.2412 | 16.2412 | +0.029 (+0.18%) | 1,859,708 |
| 11 Jan 2017 | CNY | 16.3765 | 16.5294 | 16.1471 | 16.2118 | 16.2118 | -0.171 (-1.04%) | 2,202,288 |
| 10 Jan 2017 | CNY | 16.9765 | 16.9824 | 16.3529 | 16.3824 | 16.3824 | -0.37 (-2.21%) | 3,279,879 |
| 9 Jan 2017 | CNY | 16.8824 | 17.0471 | 16.6647 | 16.7529 | 16.7529 | -0.047 (-0.28%) | 2,556,791 |
| 6 Jan 2017 | CNY | 16.9588 | 17.0529 | 16.8 | 16.8 | 16.8 | -0.253 (-1.48%) | 2,043,593 |
| 5 Jan 2017 | CNY | 17.3941 | 17.3941 | 16.9412 | 17.0529 | 17.0529 | -0.271 (-1.56%) | 3,010,955 |
| 4 Jan 2017 | CNY | 17.1647 | 17.3706 | 17.1 | 17.3235 | 17.3235 | +0.176 (+1.03%) | 2,741,025 |
| 3 Jan 2017 | CNY | 16.7941 | 17.2412 | 16.7765 | 17.1471 | 17.1471 | +0.324 (+1.92%) | 3,022,730 |
| 30 Dec 2016 | CNY | 16.8353 | 17.1706 | 16.7235 | 16.8235 | 16.8235 | +0.047 (+0.28%) | 3,460,222 |
| 29 Dec 2016 | CNY | 16.4706 | 16.9118 | 16.3706 | 16.7765 | 16.7765 | +0.4 (+2.44%) | 3,960,418 |
| 28 Dec 2016 | CNY | 16.5647 | 16.7059 | 16.3412 | 16.3765 | 16.3765 | -0.329 (-1.97%) | 1,924,592 |
