| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | CNY | 16 | 16.1 | 15.6 | 15.78 | 15.78 | -0.12 (-0.75%) | 1,816,212 |
| 26 Jan 2017 | CNY | 15.65 | 15.98 | 15.55 | 15.9 | 15.9 | +0.25 (+1.60%) | 2,632,351 |
| 25 Jan 2017 | CNY | 15.42 | 15.98 | 15.42 | 15.65 | 15.65 | +0.42 (+2.76%) | 3,444,695 |
| 24 Jan 2017 | CNY | 15.41 | 15.5 | 15.2 | 15.23 | 15.23 | -0.32 (-2.06%) | 1,857,240 |
| 23 Jan 2017 | CNY | 15.37 | 15.71 | 15.33 | 15.55 | 15.55 | +0.1 (+0.65%) | 2,078,725 |
| 20 Jan 2017 | CNY | 15.12 | 15.65 | 15.1 | 15.45 | 15.45 | +0.3 (+1.98%) | 2,988,302 |
| 19 Jan 2017 | CNY | 15 | 15.24 | 14.78 | 15.15 | 15.15 | +0.13 (+0.87%) | 1,868,330 |
| 18 Jan 2017 | CNY | 15.15 | 15.32 | 14.98 | 15.02 | 15.02 | -0.25 (-1.64%) | 2,248,414 |
| 17 Jan 2017 | CNY | 14.7 | 15.39 | 14.66 | 15.27 | 15.27 | +0.39 (+2.62%) | 3,547,774 |
| 16 Jan 2017 | CNY | 15.84 | 15.84 | 14.41 | 14.88 | 14.88 | -1.12 (-7.00%) | 5,286,007 |
| 13 Jan 2017 | CNY | 16.93 | 16.98 | 15.93 | 16 | 16 | -0.89 (-5.27%) | 5,860,909 |
| 12 Jan 2017 | CNY | 17.09 | 17.24 | 16.81 | 16.89 | 16.89 | -0.37 (-2.14%) | 4,742,135 |
| 11 Jan 2017 | CNY | 16.61 | 18.2 | 16.55 | 17.26 | 17.26 | +0.55 (+3.29%) | 9,669,667 |
| 10 Jan 2017 | CNY | 17.08 | 17.2 | 16.7 | 16.71 | 16.71 | -0.5 (-2.91%) | 4,627,657 |
| 9 Jan 2017 | CNY | 17.01 | 17.4 | 16.74 | 17.21 | 17.21 | +0.04 (+0.23%) | 5,681,586 |
| 6 Jan 2017 | CNY | 16.77 | 17.47 | 16.66 | 17.17 | 17.17 | +0.37 (+2.20%) | 8,952,645 |
| 5 Jan 2017 | CNY | 16.67 | 17.16 | 16.3 | 16.8 | 16.8 | +0.29 (+1.76%) | 5,659,469 |
| 4 Jan 2017 | CNY | 16.39 | 16.62 | 16.2 | 16.51 | 16.51 | +0.19 (+1.16%) | 2,365,689 |
| 3 Jan 2017 | CNY | 16.14 | 16.5 | 16.14 | 16.32 | 16.32 | +0.19 (+1.18%) | 2,199,333 |
| 30 Dec 2016 | CNY | 16.22 | 16.34 | 15.98 | 16.13 | 16.13 | -0.09 (-0.55%) | 2,485,187 |
| 29 Dec 2016 | CNY | 16.42 | 16.6 | 16.22 | 16.22 | 16.22 | -0.29 (-1.76%) | 2,334,636 |
| 28 Dec 2016 | CNY | 16.9 | 17.26 | 16.5 | 16.51 | 16.51 | -0.48 (-2.83%) | 3,413,736 |
| 27 Dec 2016 | CNY | 16.91 | 17.03 | 16.67 | 16.99 | 16.99 | +0.1 (+0.59%) | 2,886,841 |
| 26 Dec 2016 | CNY | 16.42 | 16.95 | 16.4 | 16.89 | 16.89 | +0.17 (+1.02%) | 3,234,941 |
| 23 Dec 2016 | CNY | 17.01 | 17.01 | 16.4 | 16.72 | 16.72 | -0.17 (-1.01%) | 3,258,679 |
| 22 Dec 2016 | CNY | 17.15 | 17.16 | 16.6 | 16.89 | 16.89 | -0.25 (-1.46%) | 4,311,338 |
| 21 Dec 2016 | CNY | 16.95 | 17.22 | 16.78 | 17.14 | 17.14 | +0.12 (+0.71%) | 6,694,722 |
| 20 Dec 2016 | CNY | 16.99 | 17.25 | 16.59 | 17.02 | 17.02 | +0.13 (+0.77%) | 7,103,452 |
| 19 Dec 2016 | CNY | 17.45 | 17.58 | 16.61 | 16.89 | 16.89 | -0.14 (-0.82%) | 7,855,952 |
| 16 Dec 2016 | CNY | 15.58 | 17.03 | 15.52 | 17.03 | 17.03 | +1.55 (+10.01%) | 4,482,781 |
