| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 12.2333 | 12.2967 | 12.1833 | 12.2367 | 12.2367 | +0.003 (+0.03%) | 1,745,922 |
| 3 Feb 2017 | CNY | 12.29 | 12.4333 | 12.2 | 12.2333 | 12.2333 | -0.057 (-0.46%) | 2,054,325 |
| 26 Jan 2017 | CNY | 12.3933 | 12.3933 | 12.2333 | 12.29 | 12.29 | -0.043 (-0.35%) | 751,260 |
| 25 Jan 2017 | CNY | 12.16 | 12.36 | 12.05 | 12.3333 | 12.3333 | +0.167 (+1.37%) | 1,497,663 |
| 24 Jan 2017 | CNY | 12.5167 | 12.57 | 12.1433 | 12.1667 | 12.1667 | -0.217 (-1.75%) | 1,999,929 |
| 23 Jan 2017 | CNY | 12.4333 | 12.4833 | 12.2667 | 12.3833 | 12.3833 | +0.047 (+0.38%) | 1,532,937 |
| 20 Jan 2017 | CNY | 12.2333 | 12.6 | 12.2333 | 12.3367 | 12.3367 | -0.013 (-0.11%) | 3,029,784 |
| 19 Jan 2017 | CNY | 11.4333 | 12.49 | 11.4333 | 12.35 | 12.35 | +0.337 (+2.80%) | 3,249,759 |
| 18 Jan 2017 | CNY | 12.36 | 12.4 | 11.94 | 12.0133 | 12.0133 | -0.357 (-2.88%) | 2,923,557 |
| 17 Jan 2017 | CNY | 12.4733 | 12.4833 | 12.0333 | 12.37 | 12.37 | +0.057 (+0.46%) | 3,656,346 |
| 16 Jan 2017 | CNY | 12.6833 | 12.6833 | 11.93 | 12.3133 | 12.3133 | -0.377 (-2.97%) | 4,376,415 |
| 13 Jan 2017 | CNY | 12.8233 | 12.9933 | 12.6667 | 12.69 | 12.69 | -0.177 (-1.37%) | 1,364,058 |
| 12 Jan 2017 | CNY | 12.94 | 13.04 | 12.8367 | 12.8667 | 12.8667 | -0.113 (-0.87%) | 1,923,015 |
| 11 Jan 2017 | CNY | 13.1433 | 13.1433 | 12.9533 | 12.98 | 12.98 | -0.147 (-1.12%) | 1,512,858 |
| 10 Jan 2017 | CNY | 13.0333 | 13.13 | 12.9433 | 13.1267 | 13.1267 | +0.067 (+0.51%) | 1,528,350 |
| 9 Jan 2017 | CNY | 13.2033 | 13.2033 | 12.9333 | 13.06 | 13.06 | -0.143 (-1.09%) | 2,428,338 |
| 6 Jan 2017 | CNY | 13.3333 | 13.3667 | 13.1333 | 13.2033 | 13.2033 | -0.19 (-1.42%) | 1,959,108 |
| 5 Jan 2017 | CNY | 13.36 | 13.5 | 13.36 | 13.3933 | 13.3933 | +0.123 (+0.93%) | 2,366,850 |
| 4 Jan 2017 | CNY | 13.08 | 13.2733 | 13.08 | 13.27 | 13.27 | +0.19 (+1.45%) | 1,519,266 |
| 3 Jan 2017 | CNY | 13.0367 | 13.2 | 12.9333 | 13.08 | 13.08 | +0.043 (+0.33%) | 2,311,968 |
| 30 Dec 2016 | CNY | 13.28 | 13.3233 | 12.8767 | 13.0367 | 13.0367 | -0.197 (-1.49%) | 6,240,726 |
| 29 Dec 2016 | CNY | 13.2667 | 13.48 | 13.18 | 13.2333 | 13.2333 | +0.013 (+0.10%) | 2,333,598 |
| 28 Dec 2016 | CNY | 13.1733 | 13.31 | 13.1033 | 13.22 | 13.22 | -0.033 (-0.25%) | 1,745,409 |
| 27 Dec 2016 | CNY | 13.54 | 13.54 | 13 | 13.2533 | 13.2533 | -0.213 (-1.58%) | 5,032,728 |
| 26 Dec 2016 | CNY | 13.5667 | 13.5933 | 13.34 | 13.4667 | 13.4667 | -0.167 (-1.22%) | 3,027,162 |
| 23 Dec 2016 | CNY | 13.5 | 13.7 | 13.2367 | 13.6333 | 13.6333 | +0.003 (+0.02%) | 3,419,880 |
| 22 Dec 2016 | CNY | 13.5 | 13.86 | 13.4533 | 13.63 | 13.63 | +0.013 (+0.10%) | 4,141,224 |
| 21 Dec 2016 | CNY | 13.6633 | 13.7367 | 13.47 | 13.6167 | 13.6167 | 0.0 (0.0%) | 3,496,281 |
| 20 Dec 2016 | CNY | 13.5333 | 13.9767 | 13.4433 | 13.6167 | 13.6167 | +0.06 (+0.44%) | 6,744,114 |
| 19 Dec 2016 | CNY | 13.2167 | 13.6533 | 13.14 | 13.5567 | 13.5567 | +0.34 (+2.57%) | 5,664,972 |
