| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 14.85 | 15.09 | 14.75 | 14.94 | 14.94 | +0.09 (+0.61%) | 1,725,705 |
| 3 Feb 2017 | CNY | 15.09 | 15.09 | 14.72 | 14.85 | 14.85 | +0.04 (+0.27%) | 1,900,089 |
| 26 Jan 2017 | CNY | 14.8 | 14.95 | 14.68 | 14.81 | 14.81 | +0.14 (+0.95%) | 1,631,021 |
| 25 Jan 2017 | CNY | 14.51 | 14.76 | 14.51 | 14.67 | 14.67 | +0.08 (+0.55%) | 1,960,083 |
| 24 Jan 2017 | CNY | 14.55 | 14.65 | 14.4 | 14.59 | 14.59 | +0.03 (+0.21%) | 2,017,893 |
| 23 Jan 2017 | CNY | 14.47 | 14.85 | 14.47 | 14.56 | 14.56 | +0.13 (+0.90%) | 3,128,436 |
| 20 Jan 2017 | CNY | 13.98 | 15 | 13.98 | 14.43 | 14.43 | +0.38 (+2.70%) | 4,550,155 |
| 19 Jan 2017 | CNY | 14.34 | 14.34 | 14.01 | 14.05 | 14.05 | -0.21 (-1.47%) | 2,598,749 |
| 18 Jan 2017 | CNY | 14.48 | 14.48 | 14.23 | 14.26 | 14.26 | -0.32 (-2.19%) | 2,279,614 |
| 17 Jan 2017 | CNY | 14.4 | 14.85 | 13.8 | 14.58 | 14.58 | +0.16 (+1.11%) | 4,073,035 |
| 16 Jan 2017 | CNY | 15.7 | 15.74 | 14.17 | 14.42 | 14.42 | -1.32 (-8.39%) | 5,086,409 |
| 13 Jan 2017 | CNY | 15.87 | 16.16 | 15.7 | 15.74 | 15.74 | -0.13 (-0.82%) | 1,956,962 |
| 12 Jan 2017 | CNY | 16.11 | 16.3 | 15.87 | 15.87 | 15.87 | -0.34 (-2.10%) | 1,738,503 |
| 11 Jan 2017 | CNY | 16.29 | 16.37 | 16.21 | 16.21 | 16.21 | -0.06 (-0.37%) | 1,638,950 |
| 10 Jan 2017 | CNY | 16.35 | 16.52 | 16.23 | 16.27 | 16.27 | -0.11 (-0.67%) | 1,764,354 |
| 9 Jan 2017 | CNY | 16.29 | 16.38 | 16.1 | 16.38 | 16.38 | +0.02 (+0.12%) | 2,160,798 |
| 6 Jan 2017 | CNY | 16.47 | 16.65 | 16.27 | 16.36 | 16.36 | -0.11 (-0.67%) | 2,339,197 |
| 5 Jan 2017 | CNY | 16.48 | 16.69 | 16.44 | 16.47 | 16.47 | -0.11 (-0.66%) | 1,812,945 |
| 4 Jan 2017 | CNY | 16.58 | 16.62 | 16.41 | 16.58 | 16.58 | -0.04 (-0.24%) | 2,566,364 |
| 3 Jan 2017 | CNY | 16.1 | 16.85 | 16.1 | 16.62 | 16.62 | +0.52 (+3.23%) | 4,028,938 |
| 30 Dec 2016 | CNY | 16.1 | 16.2 | 15.92 | 16.1 | 16.1 | +0.12 (+0.75%) | 1,474,833 |
| 29 Dec 2016 | CNY | 15.92 | 16.19 | 15.9 | 15.98 | 15.98 | +0.02 (+0.13%) | 1,525,728 |
| 28 Dec 2016 | CNY | 16.21 | 16.35 | 15.93 | 15.96 | 15.96 | -0.25 (-1.54%) | 1,669,972 |
| 27 Dec 2016 | CNY | 16.24 | 16.36 | 16.16 | 16.21 | 16.21 | -0.03 (-0.18%) | 1,683,911 |
| 26 Dec 2016 | CNY | 15.75 | 16.26 | 15.51 | 16.24 | 16.24 | +0.29 (+1.82%) | 1,953,780 |
| 23 Dec 2016 | CNY | 16.22 | 16.32 | 15.9 | 15.95 | 15.95 | -0.18 (-1.12%) | 1,887,718 |
| 22 Dec 2016 | CNY | 16.34 | 16.41 | 16.02 | 16.13 | 16.13 | -0.21 (-1.29%) | 1,970,572 |
| 21 Dec 2016 | CNY | 16.32 | 16.64 | 16.26 | 16.34 | 16.34 | +0.02 (+0.12%) | 1,840,843 |
| 20 Dec 2016 | CNY | 16.24 | 16.39 | 16.16 | 16.32 | 16.32 | +0.08 (+0.49%) | 1,885,863 |
| 19 Dec 2016 | CNY | 16.28 | 16.45 | 16.07 | 16.24 | 16.24 | -0.14 (-0.85%) | 2,518,344 |
