| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2017 | CNY | 13.88 | 13.88 | 13.71 | 13.82 | 13.82 | +0.12 (+0.88%) | 1,859,360 |
| 25 Jan 2017 | CNY | 13.52 | 13.85 | 13.52 | 13.7 | 13.7 | +0.03 (+0.22%) | 1,978,749 |
| 24 Jan 2017 | CNY | 13.76 | 13.9 | 13.59 | 13.67 | 13.67 | -0.18 (-1.30%) | 2,196,435 |
| 23 Jan 2017 | CNY | 14.2 | 14.2 | 13.75 | 13.85 | 13.85 | -0.17 (-1.21%) | 3,574,034 |
| 20 Jan 2017 | CNY | 13.48 | 14.8 | 13.36 | 14.02 | 14.02 | +0.53 (+3.93%) | 6,576,218 |
| 19 Jan 2017 | CNY | 13.13 | 13.63 | 12.9 | 13.49 | 13.49 | +0.48 (+3.69%) | 4,560,536 |
| 18 Jan 2017 | CNY | 13.27 | 13.28 | 13 | 13.01 | 13.01 | -0.27 (-2.03%) | 1,679,268 |
| 17 Jan 2017 | CNY | 13.1 | 13.42 | 12.55 | 13.28 | 13.28 | +0.18 (+1.37%) | 2,390,133 |
| 16 Jan 2017 | CNY | 13.84 | 13.84 | 12.6 | 13.1 | 13.1 | -0.81 (-5.82%) | 3,571,290 |
| 13 Jan 2017 | CNY | 14.5 | 14.51 | 13.83 | 13.91 | 13.91 | -0.54 (-3.74%) | 3,171,069 |
| 12 Jan 2017 | CNY | 14.6 | 14.84 | 14.42 | 14.45 | 14.45 | -0.24 (-1.63%) | 2,262,631 |
| 11 Jan 2017 | CNY | 15.02 | 15.13 | 14.67 | 14.69 | 14.69 | -0.32 (-2.13%) | 3,438,445 |
| 10 Jan 2017 | CNY | 14.64 | 15.99 | 14.64 | 15.01 | 15.01 | +0.38 (+2.60%) | 5,725,651 |
| 9 Jan 2017 | CNY | 14.57 | 14.79 | 14.55 | 14.63 | 14.63 | +0.06 (+0.41%) | 1,612,210 |
| 6 Jan 2017 | CNY | 14.83 | 14.83 | 14.56 | 14.57 | 14.57 | -0.26 (-1.75%) | 1,884,463 |
| 5 Jan 2017 | CNY | 14.85 | 14.92 | 14.68 | 14.83 | 14.83 | +0.04 (+0.27%) | 2,324,927 |
| 4 Jan 2017 | CNY | 14.75 | 14.86 | 14.63 | 14.79 | 14.79 | +0.08 (+0.54%) | 3,177,901 |
| 3 Jan 2017 | CNY | 14.38 | 14.89 | 14.34 | 14.71 | 14.71 | +0.41 (+2.87%) | 5,055,336 |
| 30 Dec 2016 | CNY | 14.4 | 14.55 | 14.29 | 14.3 | 14.3 | -0.13 (-0.90%) | 1,485,564 |
| 29 Dec 2016 | CNY | 14.57 | 14.65 | 14.4 | 14.43 | 14.43 | -0.14 (-0.96%) | 1,744,187 |
| 28 Dec 2016 | CNY | 14.31 | 14.62 | 14.31 | 14.57 | 14.57 | +0.1 (+0.69%) | 2,703,265 |
| 27 Dec 2016 | CNY | 14.49 | 14.61 | 14.39 | 14.47 | 14.47 | 0.0 (0.0%) | 1,944,096 |
| 26 Dec 2016 | CNY | 14.18 | 14.6 | 14.06 | 14.47 | 14.47 | +0.06 (+0.42%) | 2,358,099 |
| 23 Dec 2016 | CNY | 14.74 | 14.78 | 14.35 | 14.41 | 14.41 | +0.01 (+0.07%) | 3,004,825 |
| 22 Dec 2016 | CNY | 14.59 | 14.59 | 14.32 | 14.4 | 14.4 | -0.2 (-1.37%) | 2,580,363 |
| 21 Dec 2016 | CNY | 14.52 | 14.65 | 14.48 | 14.6 | 14.6 | +0.09 (+0.62%) | 2,251,029 |
| 20 Dec 2016 | CNY | 14.3 | 14.64 | 14.23 | 14.51 | 14.51 | +0.24 (+1.68%) | 2,383,581 |
| 19 Dec 2016 | CNY | 14.4 | 14.45 | 14.22 | 14.27 | 14.27 | -0.2 (-1.38%) | 1,925,830 |
| 16 Dec 2016 | CNY | 14.2 | 14.65 | 14.18 | 14.47 | 14.47 | +0.27 (+1.90%) | 3,011,386 |
| 15 Dec 2016 | CNY | 13.99 | 14.41 | 13.99 | 14.2 | 14.2 | +0.15 (+1.07%) | 2,910,267 |
