| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 16.26 | 16.64 | 16.26 | 16.56 | 16.56 | +0.21 (+1.28%) | 3,972,137 |
| 3 Feb 2017 | CNY | 16.35 | 16.41 | 16.12 | 16.35 | 16.35 | +0.03 (+0.18%) | 2,564,190 |
| 26 Jan 2017 | CNY | 16.43 | 16.48 | 16.25 | 16.32 | 16.32 | +0.04 (+0.25%) | 2,530,052 |
| 25 Jan 2017 | CNY | 16.2 | 16.44 | 16.09 | 16.28 | 16.28 | 0.0 (0.0%) | 2,676,994 |
| 24 Jan 2017 | CNY | 16.58 | 16.58 | 16.2 | 16.28 | 16.28 | -0.28 (-1.69%) | 4,439,155 |
| 23 Jan 2017 | CNY | 16.5 | 16.66 | 16.39 | 16.56 | 16.56 | -0.02 (-0.12%) | 5,898,698 |
| 20 Jan 2017 | CNY | 15.88 | 16.74 | 15.78 | 16.58 | 16.58 | +0.75 (+4.74%) | 9,692,930 |
| 19 Jan 2017 | CNY | 15.71 | 16.07 | 15.65 | 15.83 | 15.83 | +0.08 (+0.51%) | 3,873,733 |
| 18 Jan 2017 | CNY | 15.99 | 15.99 | 15.67 | 15.75 | 15.75 | -0.29 (-1.81%) | 5,174,014 |
| 17 Jan 2017 | CNY | 15.77 | 16.29 | 15.1 | 16.04 | 16.04 | +0.28 (+1.78%) | 8,687,850 |
| 16 Jan 2017 | CNY | 16.7 | 16.98 | 15.17 | 15.76 | 15.76 | -1.06 (-6.30%) | 8,793,784 |
| 13 Jan 2017 | CNY | 16.97 | 17.25 | 16.82 | 16.82 | 16.82 | -0.06 (-0.36%) | 5,589,211 |
| 12 Jan 2017 | CNY | 17.24 | 17.24 | 16.85 | 16.88 | 16.88 | -0.24 (-1.40%) | 5,136,381 |
| 11 Jan 2017 | CNY | 17.3 | 17.49 | 17.06 | 17.12 | 17.12 | -0.26 (-1.50%) | 5,355,100 |
| 10 Jan 2017 | CNY | 17.32 | 17.73 | 17.2 | 17.38 | 17.38 | +0.08 (+0.46%) | 10,252,662 |
| 9 Jan 2017 | CNY | 17.09 | 17.45 | 17.02 | 17.3 | 17.3 | +0.4 (+2.37%) | 9,230,708 |
| 6 Jan 2017 | CNY | 16.93 | 17.1 | 16.85 | 16.9 | 16.9 | -0.4 (-2.31%) | 8,593,109 |
| 5 Jan 2017 | CNY | 16.81 | 17.75 | 16.78 | 17.3 | 17.3 | +0.45 (+2.67%) | 14,267,171 |
| 4 Jan 2017 | CNY | 16.72 | 16.89 | 16.56 | 16.85 | 16.85 | +0.2 (+1.20%) | 5,508,116 |
| 3 Jan 2017 | CNY | 16.7 | 16.71 | 16.57 | 16.65 | 16.65 | +0.03 (+0.18%) | 3,545,014 |
| 30 Dec 2016 | CNY | 16.6 | 16.75 | 16.53 | 16.62 | 16.62 | +0.02 (+0.12%) | 3,097,891 |
| 29 Dec 2016 | CNY | 16.51 | 16.82 | 16.49 | 16.6 | 16.6 | +0.02 (+0.12%) | 3,778,504 |
| 28 Dec 2016 | CNY | 16.83 | 16.95 | 16.49 | 16.58 | 16.58 | -0.18 (-1.07%) | 2,845,380 |
| 27 Dec 2016 | CNY | 16.8 | 17 | 16.69 | 16.76 | 16.76 | +0.13 (+0.78%) | 4,516,166 |
| 26 Dec 2016 | CNY | 16.39 | 16.66 | 16 | 16.63 | 16.63 | +0.11 (+0.67%) | 5,131,875 |
| 23 Dec 2016 | CNY | 16.78 | 16.83 | 16.5 | 16.52 | 16.52 | -0.19 (-1.14%) | 3,888,371 |
| 22 Dec 2016 | CNY | 16.93 | 16.94 | 16.66 | 16.71 | 16.71 | -0.22 (-1.30%) | 3,622,898 |
| 21 Dec 2016 | CNY | 16.91 | 17.07 | 16.78 | 16.93 | 16.93 | +0.06 (+0.36%) | 4,059,547 |
| 20 Dec 2016 | CNY | 16.81 | 16.91 | 16.7 | 16.87 | 16.87 | +0.12 (+0.72%) | 3,110,314 |
| 19 Dec 2016 | CNY | 17 | 17.01 | 16.64 | 16.75 | 16.75 | -0.23 (-1.35%) | 4,396,930 |
