| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2017 | CNY | 14.4667 | 14.9333 | 13.5867 | 14.2489 | 14.2489 | -0.218 (-1.51%) | 11,400,450 |
| 16 Jan 2017 | CNY | 15.0578 | 16.0356 | 14.2622 | 14.4667 | 14.4667 | -1.382 (-8.72%) | 17,737,636 |
| 13 Jan 2017 | CNY | 16.3556 | 16.9333 | 15.6889 | 15.8489 | 15.8489 | -0.484 (-2.97%) | 37,366,355 |
| 12 Jan 2017 | CNY | 14.8533 | 16.3333 | 14.7556 | 16.3333 | 16.3333 | +1.484 (+10.00%) | 30,640,412 |
| 11 Jan 2017 | CNY | 15.0267 | 15.1067 | 14.7156 | 14.8489 | 14.8489 | -0.262 (-1.74%) | 3,262,666 |
| 10 Jan 2017 | CNY | 15.1956 | 15.2889 | 15 | 15.1111 | 15.1111 | -0.107 (-0.70%) | 2,792,709 |
| 9 Jan 2017 | CNY | 15.1467 | 15.3556 | 14.9244 | 15.2178 | 15.2178 | +0.071 (+0.47%) | 5,017,387 |
| 6 Jan 2017 | CNY | 15.28 | 15.3289 | 14.6667 | 15.1467 | 15.1467 | -0.071 (-0.47%) | 6,973,587 |
| 5 Jan 2017 | CNY | 14.7556 | 15.3778 | 14.6667 | 15.2178 | 15.2178 | +0.445 (+3.01%) | 10,950,509 |
| 4 Jan 2017 | CNY | 14.3911 | 14.9556 | 14.3911 | 14.7733 | 14.7733 | +0.449 (+3.13%) | 9,928,363 |
| 3 Jan 2017 | CNY | 14.1556 | 14.4311 | 13.8711 | 14.3244 | 14.3244 | +0.249 (+1.77%) | 2,852,635 |
| 30 Dec 2016 | CNY | 14.16 | 14.3111 | 13.9867 | 14.0756 | 14.0756 | -0.084 (-0.60%) | 2,108,785 |
| 29 Dec 2016 | CNY | 13.9556 | 14.1867 | 13.6933 | 14.16 | 14.16 | +0.227 (+1.63%) | 2,551,916 |
| 28 Dec 2016 | CNY | 14.3333 | 14.3333 | 13.7867 | 13.9333 | 13.9333 | +0.022 (+0.16%) | 2,879,745 |
| 27 Dec 2016 | CNY | 13.5911 | 14.0356 | 13.5644 | 13.9111 | 13.9111 | +0.32 (+2.35%) | 4,632,052 |
| 26 Dec 2016 | CNY | 13.4444 | 13.6133 | 13.3733 | 13.5911 | 13.5911 | +0.244 (+1.83%) | 2,471,823 |
| 23 Dec 2016 | CNY | 13.3778 | 13.5067 | 13.1156 | 13.3467 | 13.3467 | -0.08 (-0.60%) | 2,439,670 |
| 22 Dec 2016 | CNY | 13.5556 | 13.6 | 13.3333 | 13.4267 | 13.4267 | -0.191 (-1.40%) | 1,538,658 |
| 21 Dec 2016 | CNY | 13.4044 | 13.8578 | 13.4 | 13.6178 | 13.6178 | +0.325 (+2.44%) | 4,884,684 |
| 20 Dec 2016 | CNY | 13.3244 | 13.4889 | 13.0222 | 13.2933 | 13.2933 | -0.076 (-0.57%) | 2,379,575 |
| 19 Dec 2016 | CNY | 13.3333 | 13.6133 | 13.24 | 13.3689 | 13.3689 | -0.142 (-1.05%) | 2,897,939 |
| 16 Dec 2016 | CNY | 12.6489 | 13.7778 | 12.6222 | 13.5111 | 13.5111 | +0.911 (+7.23%) | 6,650,073 |
| 15 Dec 2016 | CNY | 12.4489 | 12.8844 | 12.4489 | 12.6 | 12.6 | +0.062 (+0.50%) | 2,505,557 |
| 14 Dec 2016 | CNY | 12.5333 | 12.8889 | 12.4889 | 12.5378 | 12.5378 | -0.022 (-0.18%) | 2,401,987 |
| 13 Dec 2016 | CNY | 12.4444 | 12.6222 | 12.32 | 12.56 | 12.56 | +0.116 (+0.93%) | 1,835,840 |
| 12 Dec 2016 | CNY | 13.7022 | 13.7156 | 12.4044 | 12.4444 | 12.4444 | -1.258 (-9.18%) | 5,425,956 |
| 9 Dec 2016 | CNY | 13.7244 | 13.84 | 13.5333 | 13.7022 | 13.7022 | -0.022 (-0.16%) | 2,279,306 |
| 8 Dec 2016 | CNY | 13.9778 | 13.9778 | 13.6533 | 13.7244 | 13.7244 | -0.173 (-1.25%) | 2,482,024 |
| 7 Dec 2016 | CNY | 13.5822 | 13.9556 | 13.4311 | 13.8978 | 13.8978 | +0.316 (+2.32%) | 5,106,195 |
| 6 Dec 2016 | CNY | 13.6267 | 13.7333 | 13.56 | 13.5822 | 13.5822 | -0.004 (-0.03%) | 5,506,098 |
