| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 15.1036 | 15.4666 | 15.0983 | 15.3929 | 15.3929 | +0.247 (+1.63%) | 9,813,637 |
| 3 Feb 2017 | CNY | 15.3351 | 15.3614 | 15.051 | 15.1457 | 15.1457 | -0.152 (-1.00%) | 6,263,526 |
| 26 Jan 2017 | CNY | 15.2509 | 15.4035 | 15.1246 | 15.2982 | 15.2982 | +0.174 (+1.15%) | 9,232,893 |
| 25 Jan 2017 | CNY | 15.1615 | 15.2351 | 15.0457 | 15.1246 | 15.1246 | +0.026 (+0.17%) | 6,681,412 |
| 24 Jan 2017 | CNY | 15.2562 | 15.2772 | 15.0562 | 15.0983 | 15.0983 | -0.158 (-1.03%) | 7,378,624 |
| 23 Jan 2017 | CNY | 15.2035 | 15.4403 | 15.1772 | 15.2562 | 15.2562 | +0.079 (+0.52%) | 10,748,201 |
| 20 Jan 2017 | CNY | 14.9668 | 15.3351 | 14.8195 | 15.1772 | 15.1772 | +0.237 (+1.58%) | 13,418,270 |
| 19 Jan 2017 | CNY | 14.8826 | 15.0983 | 14.7827 | 14.9405 | 14.9405 | +0.011 (+0.07%) | 8,861,691 |
| 18 Jan 2017 | CNY | 15.172 | 15.2456 | 14.93 | 14.93 | 14.93 | -0.326 (-2.14%) | 11,910,716 |
| 17 Jan 2017 | CNY | 14.7353 | 15.3508 | 14.6038 | 15.2562 | 15.2562 | +0.258 (+1.72%) | 18,088,433 |
| 16 Jan 2017 | CNY | 15.8874 | 15.94 | 14.3355 | 14.9984 | 14.9984 | -0.931 (-5.85%) | 25,767,897 |
| 13 Jan 2017 | CNY | 16.3083 | 16.5608 | 15.9137 | 15.9295 | 15.9295 | -0.3 (-1.85%) | 24,656,282 |
| 12 Jan 2017 | CNY | 16.0295 | 16.3872 | 15.9821 | 16.2294 | 16.2294 | +0.189 (+1.18%) | 21,941,166 |
| 11 Jan 2017 | CNY | 15.9611 | 16.2399 | 15.8454 | 16.04 | 16.04 | +0.079 (+0.49%) | 16,684,422 |
| 10 Jan 2017 | CNY | 15.8454 | 16.2978 | 15.8454 | 15.9611 | 15.9611 | +0.011 (+0.07%) | 16,586,388 |
| 9 Jan 2017 | CNY | 16.0453 | 16.4661 | 15.6823 | 15.9506 | 15.9506 | +0.352 (+2.26%) | 29,399,348 |
| 6 Jan 2017 | CNY | 15.8348 | 15.9874 | 15.5718 | 15.5981 | 15.5981 | -0.289 (-1.82%) | 16,801,749 |
| 5 Jan 2017 | CNY | 16.2031 | 16.2031 | 15.8611 | 15.8874 | 15.8874 | -0.368 (-2.27%) | 20,745,599 |
| 4 Jan 2017 | CNY | 15.2614 | 16.5713 | 15.1509 | 16.2557 | 16.2557 | +1.031 (+6.77%) | 39,261,647 |
| 3 Jan 2017 | CNY | 15.3877 | 15.4613 | 15.1299 | 15.2246 | 15.2246 | -0.137 (-0.89%) | 13,805,371 |
| 30 Dec 2016 | CNY | 15.414 | 15.5087 | 15.0773 | 15.3614 | 15.3614 | -0.053 (-0.34%) | 12,015,382 |
| 29 Dec 2016 | CNY | 15.4561 | 15.7191 | 15.2877 | 15.414 | 15.414 | +0.037 (+0.24%) | 10,843,138 |
| 28 Dec 2016 | CNY | 15.4929 | 15.7033 | 15.3771 | 15.3771 | 15.3771 | -0.147 (-0.95%) | 11,661,507 |
| 27 Dec 2016 | CNY | 15.7822 | 15.7822 | 15.3561 | 15.5244 | 15.5244 | -0.279 (-1.76%) | 16,459,642 |
| 26 Dec 2016 | CNY | 14.8458 | 16.0979 | 14.7353 | 15.8033 | 15.8033 | +1.136 (+7.75%) | 25,144,915 |
| 23 Dec 2016 | CNY | 15.0457 | 15.1352 | 14.6512 | 14.667 | 14.667 | -0.405 (-2.69%) | 9,206,941 |
| 22 Dec 2016 | CNY | 15.2404 | 15.2404 | 14.9247 | 15.072 | 15.072 | -0.168 (-1.10%) | 7,966,739 |
| 21 Dec 2016 | CNY | 15.293 | 15.3351 | 15.0615 | 15.2404 | 15.2404 | +0.032 (+0.21%) | 9,105,354 |
| 20 Dec 2016 | CNY | 14.9089 | 15.3403 | 14.8406 | 15.2088 | 15.2088 | +0.3 (+2.01%) | 14,583,438 |
| 19 Dec 2016 | CNY | 15.2562 | 15.3614 | 14.8826 | 14.9089 | 14.9089 | -0.279 (-1.84%) | 9,206,000 |
