| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2017 | CNY | 15.1 | 15.6539 | 15.1 | 15.6077 | 15.6077 | +0.454 (+2.99%) | 11,879,736 |
| 23 Jan 2017 | CNY | 14.8692 | 15.3077 | 14.7692 | 15.1539 | 15.1539 | +0.285 (+1.91%) | 5,815,195 |
| 20 Jan 2017 | CNY | 14.1385 | 14.9462 | 14.1385 | 14.8692 | 14.8692 | +0.538 (+3.76%) | 4,878,281 |
| 19 Jan 2017 | CNY | 14.3385 | 14.5077 | 14.0462 | 14.3308 | 14.3308 | -0.008 (-0.05%) | 3,389,036 |
| 18 Jan 2017 | CNY | 14.3615 | 14.6462 | 14.1692 | 14.3385 | 14.3385 | -0.038 (-0.27%) | 3,042,796 |
| 17 Jan 2017 | CNY | 14.0769 | 14.5 | 13.5923 | 14.3769 | 14.3769 | +0.223 (+1.58%) | 6,563,871 |
| 16 Jan 2017 | CNY | 15.2539 | 15.3077 | 13.7308 | 14.1539 | 14.1539 | -1.1 (-7.21%) | 9,212,686 |
| 13 Jan 2017 | CNY | 15.4615 | 15.5077 | 15.1539 | 15.2539 | 15.2539 | -0.177 (-1.15%) | 3,071,467 |
| 12 Jan 2017 | CNY | 15.6385 | 15.6846 | 15.3154 | 15.4308 | 15.4308 | -0.023 (-0.15%) | 2,945,848 |
| 11 Jan 2017 | CNY | 15.9154 | 15.9615 | 15.3077 | 15.4539 | 15.4539 | -0.438 (-2.76%) | 5,743,325 |
| 10 Jan 2017 | CNY | 16.2231 | 16.2308 | 15.8846 | 15.8923 | 15.8923 | -0.346 (-2.13%) | 4,215,586 |
| 9 Jan 2017 | CNY | 16.3615 | 16.5615 | 16.2 | 16.2385 | 16.2385 | -0.038 (-0.24%) | 4,092,400 |
| 6 Jan 2017 | CNY | 16.1462 | 16.5231 | 16.1077 | 16.2769 | 16.2769 | +0.085 (+0.52%) | 6,069,950 |
| 5 Jan 2017 | CNY | 15.9077 | 16.2692 | 15.8539 | 16.1923 | 16.1923 | +0.308 (+1.94%) | 5,159,963 |
| 4 Jan 2017 | CNY | 15.9077 | 15.9769 | 15.6923 | 15.8846 | 15.8846 | -0.023 (-0.15%) | 4,330,394 |
| 3 Jan 2017 | CNY | 16.1385 | 16.1385 | 15.8154 | 15.9077 | 15.9077 | -0.139 (-0.86%) | 4,018,842 |
| 30 Dec 2016 | CNY | 16.0385 | 16.1308 | 15.7769 | 16.0462 | 16.0462 | 0.0 (0.0%) | 4,552,012 |
| 29 Dec 2016 | CNY | 15.9231 | 16.2692 | 15.8 | 16.0462 | 16.0462 | +0.123 (+0.77%) | 4,538,682 |
| 28 Dec 2016 | CNY | 16.0077 | 16.0231 | 15.6692 | 15.9231 | 15.9231 | -0.138 (-0.86%) | 4,145,681 |
| 27 Dec 2016 | CNY | 16.2231 | 16.2692 | 15.9615 | 16.0615 | 16.0615 | -0.131 (-0.81%) | 3,542,856 |
| 26 Dec 2016 | CNY | 16.2692 | 16.2846 | 15.9385 | 16.1923 | 16.1923 | -0.254 (-1.54%) | 4,357,459 |
| 23 Dec 2016 | CNY | 16.2308 | 16.5308 | 16 | 16.4462 | 16.4462 | +0.139 (+0.85%) | 4,520,311 |
| 22 Dec 2016 | CNY | 16.1539 | 16.3846 | 15.9308 | 16.3077 | 16.3077 | +0.2 (+1.24%) | 3,289,028 |
| 21 Dec 2016 | CNY | 16.0231 | 16.2308 | 15.8923 | 16.1077 | 16.1077 | +0.169 (+1.06%) | 4,163,688 |
| 20 Dec 2016 | CNY | 15.9077 | 16.1231 | 15.6231 | 15.9385 | 15.9385 | +0.092 (+0.58%) | 4,206,243 |
| 19 Dec 2016 | CNY | 15.6385 | 16.1154 | 15.5 | 15.8462 | 15.8462 | +0.223 (+1.43%) | 6,170,652 |
| 16 Dec 2016 | CNY | 15.2231 | 15.7692 | 15.1539 | 15.6231 | 15.6231 | +0.262 (+1.70%) | 3,945,271 |
| 15 Dec 2016 | CNY | 15.1923 | 15.4692 | 15 | 15.3615 | 15.3615 | +0.108 (+0.71%) | 3,543,690 |
| 14 Dec 2016 | CNY | 15.1462 | 15.4539 | 14.9462 | 15.2539 | 15.2539 | +0.038 (+0.25%) | 4,578,371 |
| 13 Dec 2016 | CNY | 15.3846 | 15.5846 | 14.1154 | 15.2154 | 15.2154 | -0.146 (-0.95%) | 15,597,390 |
