| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2017 | CNY | 14.1923 | 15.8692 | 13.9462 | 15.8692 | 15.8692 | +1.446 (+10.03%) | 18,374,545 |
| 16 Jan 2017 | CNY | 14.2154 | 14.9385 | 13.5385 | 14.4231 | 14.4231 | +0.1 (+0.70%) | 15,631,729 |
| 13 Jan 2017 | CNY | 15.1846 | 15.3077 | 14.2539 | 14.3231 | 14.3231 | -0.946 (-6.20%) | 15,073,727 |
| 12 Jan 2017 | CNY | 16.4154 | 16.4154 | 15.2692 | 15.2692 | 15.2692 | -1.038 (-6.37%) | 20,390,448 |
| 11 Jan 2017 | CNY | 16.4692 | 17.0154 | 15.9308 | 16.3077 | 16.3077 | +0.839 (+5.42%) | 36,837,752 |
| 10 Jan 2017 | CNY | 14.1462 | 15.4692 | 13.9 | 15.4692 | 15.4692 | +1.408 (+10.01%) | 8,702,573 |
| 9 Jan 2017 | CNY | 13.6308 | 14.1154 | 13.6308 | 14.0615 | 14.0615 | +0.423 (+3.10%) | 4,336,416 |
| 6 Jan 2017 | CNY | 13.8846 | 13.8846 | 13.6077 | 13.6385 | 13.6385 | -0.246 (-1.77%) | 3,008,470 |
| 5 Jan 2017 | CNY | 13.8 | 13.9077 | 13.6846 | 13.8846 | 13.8846 | +0.046 (+0.33%) | 3,891,906 |
| 4 Jan 2017 | CNY | 13.4462 | 13.8385 | 13.4462 | 13.8385 | 13.8385 | +0.415 (+3.09%) | 4,125,527 |
| 3 Jan 2017 | CNY | 13.2846 | 13.4539 | 13.2846 | 13.4231 | 13.4231 | +0.139 (+1.04%) | 1,984,209 |
| 30 Dec 2016 | CNY | 13.3539 | 13.5231 | 13.2385 | 13.2846 | 13.2846 | -0.115 (-0.86%) | 2,419,972 |
| 29 Dec 2016 | CNY | 13.6231 | 13.6231 | 13.3846 | 13.4 | 13.4 | -0.238 (-1.75%) | 2,945,194 |
| 28 Dec 2016 | CNY | 13.8308 | 13.8769 | 13.6308 | 13.6385 | 13.6385 | -0.177 (-1.28%) | 2,600,512 |
| 27 Dec 2016 | CNY | 13.7308 | 13.9154 | 13.6231 | 13.8154 | 13.8154 | +0.085 (+0.62%) | 2,665,486 |
| 26 Dec 2016 | CNY | 13.6308 | 13.7923 | 13.3077 | 13.7308 | 13.7308 | +0.023 (+0.17%) | 3,532,990 |
| 23 Dec 2016 | CNY | 14.0615 | 14.1231 | 13.6308 | 13.7077 | 13.7077 | -0.392 (-2.78%) | 4,127,055 |
| 22 Dec 2016 | CNY | 14.2539 | 14.2923 | 14.0385 | 14.1 | 14.1 | -0.154 (-1.08%) | 3,430,765 |
| 21 Dec 2016 | CNY | 14.0462 | 14.2846 | 14.0462 | 14.2539 | 14.2539 | +0.3 (+2.15%) | 4,411,893 |
| 20 Dec 2016 | CNY | 14.1 | 14.1539 | 13.8462 | 13.9539 | 13.9539 | -0.215 (-1.52%) | 3,962,335 |
| 19 Dec 2016 | CNY | 14.3154 | 14.3769 | 14.0308 | 14.1692 | 14.1692 | -0.269 (-1.87%) | 4,115,688 |
| 16 Dec 2016 | CNY | 14 | 14.5769 | 13.8615 | 14.4385 | 14.4385 | +0.6 (+4.34%) | 7,165,525 |
| 15 Dec 2016 | CNY | 13.5692 | 13.9846 | 13.5385 | 13.8385 | 13.8385 | +0.192 (+1.41%) | 4,357,952 |
| 14 Dec 2016 | CNY | 13.7154 | 13.9231 | 13.5615 | 13.6462 | 13.6462 | -0.1 (-0.73%) | 4,873,456 |
| 13 Dec 2016 | CNY | 13.8154 | 14 | 13.4308 | 13.7462 | 13.7462 | -0.131 (-0.94%) | 5,482,044 |
| 12 Dec 2016 | CNY | 15.1615 | 15.3769 | 13.7077 | 13.8769 | 13.8769 | -1.285 (-8.47%) | 9,779,993 |
| 9 Dec 2016 | CNY | 15.9769 | 15.9769 | 15.1 | 15.1615 | 15.1615 | -0.854 (-5.33%) | 10,630,883 |
| 8 Dec 2016 | CNY | 16.7308 | 16.7308 | 15.7923 | 16.0154 | 16.0154 | -0.431 (-2.62%) | 11,284,845 |
| 30 Nov 2016 | CNY | 15.6154 | 16.6539 | 15.5846 | 16.4462 | 16.4462 | +0.808 (+5.16%) | 14,842,644 |
| 29 Nov 2016 | CNY | 16.1154 | 16.1462 | 15.5923 | 15.6385 | 15.6385 | -0.569 (-3.51%) | 7,586,091 |
