| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2017 | CNY | 15.47 | 15.6 | 15.18 | 15.37 | 15.37 | -0.14 (-0.90%) | 2,116,176 |
| 17 Feb 2017 | CNY | 15.54 | 15.78 | 15.35 | 15.51 | 15.51 | -0.03 (-0.19%) | 1,668,794 |
| 16 Feb 2017 | CNY | 15.14 | 15.7 | 15.05 | 15.54 | 15.54 | +0.4 (+2.64%) | 1,909,661 |
| 15 Feb 2017 | CNY | 15.46 | 15.46 | 15.1 | 15.14 | 15.14 | -0.32 (-2.07%) | 1,352,268 |
| 14 Feb 2017 | CNY | 15.26 | 15.57 | 15.26 | 15.46 | 15.46 | -0.01 (-0.06%) | 1,184,989 |
| 13 Feb 2017 | CNY | 15.07 | 15.63 | 15.07 | 15.47 | 15.47 | +0.31 (+2.04%) | 2,075,191 |
| 10 Feb 2017 | CNY | 15.2 | 15.25 | 15 | 15.16 | 15.16 | +0.03 (+0.20%) | 1,584,974 |
| 9 Feb 2017 | CNY | 15 | 15.25 | 15 | 15.13 | 15.13 | 0.0 (0.0%) | 1,194,391 |
| 8 Feb 2017 | CNY | 14.96 | 15.16 | 14.78 | 15.13 | 15.13 | +0.16 (+1.07%) | 1,036,027 |
| 7 Feb 2017 | CNY | 14.99 | 15.09 | 14.88 | 14.97 | 14.97 | -0.02 (-0.13%) | 995,591 |
| 6 Feb 2017 | CNY | 14.92 | 15.06 | 14.66 | 14.99 | 14.99 | +0.16 (+1.08%) | 1,336,622 |
| 3 Feb 2017 | CNY | 14.85 | 14.9 | 14.7 | 14.83 | 14.83 | +0.1 (+0.68%) | 1,739,005 |
| 26 Jan 2017 | CNY | 14.68 | 14.76 | 14.58 | 14.73 | 14.73 | +0.13 (+0.89%) | 814,579 |
| 25 Jan 2017 | CNY | 14.62 | 14.75 | 14.49 | 14.6 | 14.6 | +0.11 (+0.76%) | 792,103 |
| 24 Jan 2017 | CNY | 14.74 | 14.74 | 14.48 | 14.49 | 14.49 | -0.21 (-1.43%) | 1,093,649 |
| 23 Jan 2017 | CNY | 14.79 | 14.8 | 14.55 | 14.7 | 14.7 | +0.09 (+0.62%) | 2,073,777 |
| 20 Jan 2017 | CNY | 14.42 | 14.68 | 14.39 | 14.61 | 14.61 | +0.21 (+1.46%) | 849,183 |
| 19 Jan 2017 | CNY | 14.5 | 14.76 | 14.38 | 14.4 | 14.4 | -0.08 (-0.55%) | 1,021,354 |
| 18 Jan 2017 | CNY | 14.6 | 14.76 | 14.42 | 14.48 | 14.48 | -0.32 (-2.16%) | 1,228,982 |
| 17 Jan 2017 | CNY | 14.68 | 14.88 | 14.1 | 14.8 | 14.8 | +0.18 (+1.23%) | 2,325,253 |
| 16 Jan 2017 | CNY | 15.62 | 15.62 | 14.06 | 14.62 | 14.62 | -0.91 (-5.86%) | 2,309,496 |
| 13 Jan 2017 | CNY | 15.7 | 15.95 | 15.52 | 15.53 | 15.53 | -0.17 (-1.08%) | 1,491,806 |
| 12 Jan 2017 | CNY | 15.95 | 16 | 15.66 | 15.7 | 15.7 | -0.3 (-1.88%) | 1,433,488 |
| 11 Jan 2017 | CNY | 16.12 | 16.28 | 15.98 | 16 | 16 | -0.22 (-1.36%) | 1,488,959 |
| 10 Jan 2017 | CNY | 16.15 | 16.23 | 16.12 | 16.22 | 16.22 | +0.1 (+0.62%) | 953,450 |
| 9 Jan 2017 | CNY | 16.09 | 16.37 | 16.05 | 16.12 | 16.12 | +0.11 (+0.69%) | 2,022,614 |
| 6 Jan 2017 | CNY | 16.22 | 16.27 | 15.95 | 16.01 | 16.01 | -0.15 (-0.93%) | 1,525,222 |
| 5 Jan 2017 | CNY | 16.37 | 16.42 | 16.11 | 16.16 | 16.16 | -0.21 (-1.28%) | 1,581,328 |
| 4 Jan 2017 | CNY | 16.24 | 16.4 | 16.16 | 16.37 | 16.37 | +0.03 (+0.18%) | 1,901,108 |
| 3 Jan 2017 | CNY | 16.42 | 16.5 | 16.21 | 16.34 | 16.34 | -0.29 (-1.74%) | 2,537,300 |
