| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2017 | CNY | 13.3167 | 13.5333 | 13.25 | 13.4278 | 13.4278 | +0.095 (+0.71%) | 5,205,274 |
| 11 Jan 2017 | CNY | 13.3944 | 13.4722 | 13.25 | 13.3333 | 13.3333 | -0.061 (-0.46%) | 5,244,908 |
| 10 Jan 2017 | CNY | 13.5722 | 13.7111 | 13.3722 | 13.3944 | 13.3944 | -0.217 (-1.59%) | 6,654,641 |
| 9 Jan 2017 | CNY | 13.8056 | 13.8889 | 13.4722 | 13.6111 | 13.6111 | -0.206 (-1.49%) | 5,624,510 |
| 6 Jan 2017 | CNY | 13.8444 | 14.1333 | 13.7778 | 13.8167 | 13.8167 | -0.017 (-0.12%) | 5,948,060 |
| 5 Jan 2017 | CNY | 14.1389 | 14.1389 | 13.8278 | 13.8333 | 13.8333 | -0.3 (-2.12%) | 8,366,540 |
| 4 Jan 2017 | CNY | 13.6667 | 14.4611 | 13.5556 | 14.1333 | 14.1333 | +0.417 (+3.04%) | 12,859,801 |
| 3 Jan 2017 | CNY | 13.5444 | 13.7778 | 13.5056 | 13.7167 | 13.7167 | +0.195 (+1.44%) | 6,360,849 |
| 30 Dec 2016 | CNY | 13.4944 | 13.5722 | 13.4 | 13.5222 | 13.5222 | +0.094 (+0.70%) | 4,950,615 |
| 29 Dec 2016 | CNY | 13.3889 | 13.5333 | 13.3333 | 13.4278 | 13.4278 | +0.044 (+0.33%) | 4,785,204 |
| 28 Dec 2016 | CNY | 13.4556 | 13.5556 | 13.3333 | 13.3833 | 13.3833 | -0.072 (-0.54%) | 5,094,851 |
| 27 Dec 2016 | CNY | 13.4278 | 13.5278 | 13.25 | 13.4556 | 13.4556 | +0.033 (+0.25%) | 6,281,015 |
| 26 Dec 2016 | CNY | 13.5611 | 13.5611 | 12.7556 | 13.4222 | 13.4222 | -0.311 (-2.27%) | 15,211,726 |
| 23 Dec 2016 | CNY | 13.6056 | 13.8 | 13.5056 | 13.7333 | 13.7333 | +0.167 (+1.23%) | 9,527,538 |
| 22 Dec 2016 | CNY | 13.7722 | 13.7722 | 13.5 | 13.5667 | 13.5667 | -0.161 (-1.17%) | 5,041,186 |
| 21 Dec 2016 | CNY | 13.6667 | 13.7389 | 13.4611 | 13.7278 | 13.7278 | +0.167 (+1.23%) | 7,862,445 |
| 20 Dec 2016 | CNY | 13.5833 | 13.7222 | 13.3944 | 13.5611 | 13.5611 | +0.044 (+0.33%) | 7,041,529 |
| 19 Dec 2016 | CNY | 13.8833 | 13.8833 | 13.4778 | 13.5167 | 13.5167 | -0.339 (-2.45%) | 7,144,799 |
| 16 Dec 2016 | CNY | 13.5 | 13.9889 | 13.35 | 13.8556 | 13.8556 | +0.339 (+2.51%) | 16,364,667 |
| 15 Dec 2016 | CNY | 13.3167 | 13.8722 | 13.25 | 13.5167 | 13.5167 | +0.178 (+1.33%) | 11,226,184 |
| 14 Dec 2016 | CNY | 13.5 | 13.65 | 13.2778 | 13.3389 | 13.3389 | -0.161 (-1.19%) | 6,604,372 |
| 13 Dec 2016 | CNY | 13.3667 | 13.9444 | 13.3333 | 13.5 | 13.5 | -0.144 (-1.06%) | 11,864,746 |
| 12 Dec 2016 | CNY | 15.1944 | 15.1944 | 13.6444 | 13.6444 | 13.6444 | -1.517 (-10.00%) | 17,542,229 |
| 9 Dec 2016 | CNY | 15.5333 | 15.6111 | 15.1222 | 15.1611 | 15.1611 | -0.317 (-2.05%) | 10,575,820 |
| 8 Dec 2016 | CNY | 15.9222 | 15.9222 | 15.3944 | 15.4778 | 15.4778 | -0.444 (-2.79%) | 11,205,142 |
| 7 Dec 2016 | CNY | 15.9722 | 16.1222 | 15.7333 | 15.9222 | 15.9222 | -0.111 (-0.69%) | 9,832,959 |
| 6 Dec 2016 | CNY | 16.3889 | 16.3889 | 15.8 | 16.0333 | 16.0333 | -0.261 (-1.60%) | 15,951,378 |
| 5 Dec 2016 | CNY | 15.0556 | 16.6667 | 14.95 | 16.2944 | 16.2944 | +1.1 (+7.24%) | 25,662,479 |
| 2 Dec 2016 | CNY | 15.9 | 15.9333 | 15.1833 | 15.1944 | 15.1944 | -0.611 (-3.87%) | 9,238,152 |
| 1 Dec 2016 | CNY | 15.8056 | 15.9167 | 15.7444 | 15.8056 | 15.8056 | 0.0 (0.0%) | 6,960,366 |
