| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2017 | CNY | 13.58 | 13.78 | 13.5 | 13.62 | 13.62 | +0.05 (+0.37%) | 4,126,809 |
| 17 Feb 2017 | CNY | 13.64 | 13.77 | 13.5 | 13.57 | 13.57 | -0.15 (-1.09%) | 2,633,020 |
| 16 Feb 2017 | CNY | 13.5 | 13.81 | 13.33 | 13.72 | 13.72 | +0.33 (+2.46%) | 6,419,339 |
| 15 Feb 2017 | CNY | 13.36 | 13.5 | 13.26 | 13.39 | 13.39 | +0.13 (+0.98%) | 5,170,497 |
| 14 Feb 2017 | CNY | 13.39 | 13.4 | 13.2 | 13.26 | 13.26 | -0.12 (-0.90%) | 3,023,355 |
| 13 Feb 2017 | CNY | 13.4 | 13.44 | 13.34 | 13.38 | 13.38 | -0.02 (-0.15%) | 3,227,355 |
| 10 Feb 2017 | CNY | 13.5 | 13.51 | 13.25 | 13.4 | 13.4 | +0.06 (+0.45%) | 2,667,102 |
| 9 Feb 2017 | CNY | 13.3 | 13.46 | 13.3 | 13.34 | 13.34 | -0.03 (-0.22%) | 2,122,727 |
| 8 Feb 2017 | CNY | 13.33 | 13.39 | 13.26 | 13.37 | 13.37 | -0.01 (-0.07%) | 1,671,698 |
| 7 Feb 2017 | CNY | 13.45 | 13.48 | 13.23 | 13.38 | 13.38 | -0.07 (-0.52%) | 3,512,488 |
| 6 Feb 2017 | CNY | 13.4 | 13.54 | 13.39 | 13.45 | 13.45 | +0.05 (+0.37%) | 3,069,873 |
| 3 Feb 2017 | CNY | 13.19 | 13.49 | 13.1 | 13.4 | 13.4 | +0.3 (+2.29%) | 6,027,395 |
| 26 Jan 2017 | CNY | 13.05 | 13.14 | 12.95 | 13.1 | 13.1 | +0.15 (+1.16%) | 2,706,177 |
| 25 Jan 2017 | CNY | 12.95 | 13.02 | 12.88 | 12.95 | 12.95 | -0.01 (-0.08%) | 2,312,137 |
| 24 Jan 2017 | CNY | 13.15 | 13.18 | 12.9 | 12.96 | 12.96 | -0.19 (-1.44%) | 3,878,101 |
| 23 Jan 2017 | CNY | 13.09 | 13.19 | 13.05 | 13.15 | 13.15 | +0.05 (+0.38%) | 1,779,949 |
| 20 Jan 2017 | CNY | 13 | 13.2 | 12.95 | 13.1 | 13.1 | +0.1 (+0.77%) | 2,774,645 |
| 19 Jan 2017 | CNY | 13.03 | 13.13 | 12.94 | 13 | 13 | -0.03 (-0.23%) | 1,923,001 |
| 18 Jan 2017 | CNY | 12.79 | 13.08 | 12.69 | 13.03 | 13.03 | +0.34 (+2.68%) | 5,985,931 |
| 17 Jan 2017 | CNY | 12.6 | 12.73 | 12.35 | 12.69 | 12.69 | +0.01 (+0.08%) | 4,719,874 |
| 16 Jan 2017 | CNY | 12.8 | 12.86 | 12.2 | 12.68 | 12.68 | -0.2 (-1.55%) | 5,414,670 |
| 13 Jan 2017 | CNY | 13 | 13.05 | 12.85 | 12.88 | 12.88 | -0.1 (-0.77%) | 3,675,308 |
| 12 Jan 2017 | CNY | 12.97 | 13.05 | 12.92 | 12.98 | 12.98 | +0.01 (+0.08%) | 5,016,189 |
| 11 Jan 2017 | CNY | 12.84 | 12.99 | 12.84 | 12.97 | 12.97 | +0.08 (+0.62%) | 4,043,613 |
| 10 Jan 2017 | CNY | 12.9 | 13 | 12.84 | 12.89 | 12.89 | +0.01 (+0.08%) | 4,711,100 |
| 9 Jan 2017 | CNY | 12.91 | 13.03 | 12.83 | 12.88 | 12.88 | -0.07 (-0.54%) | 5,004,902 |
| 6 Jan 2017 | CNY | 12.97 | 13.01 | 12.91 | 12.95 | 12.95 | -0.02 (-0.15%) | 5,066,859 |
| 5 Jan 2017 | CNY | 13.02 | 13.03 | 12.9 | 12.97 | 12.97 | -0.04 (-0.31%) | 5,453,797 |
| 4 Jan 2017 | CNY | 13.05 | 13.09 | 12.95 | 13.01 | 13.01 | -0.03 (-0.23%) | 6,563,116 |
| 3 Jan 2017 | CNY | 13.02 | 13.08 | 12.93 | 13.04 | 13.04 | -0.01 (-0.08%) | 3,369,304 |
