| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 14.775 | 15.035 | 14.7 | 15.015 | 15.015 | +0.115 (+0.77%) | 4,937,800 |
| 3 Feb 2017 | CNY | 14.9 | 15.08 | 14.755 | 14.9 | 14.9 | -0.1 (-0.67%) | 2,413,650 |
| 26 Jan 2017 | CNY | 15.05 | 15.135 | 14.855 | 15 | 15 | -0.07 (-0.46%) | 3,562,814 |
| 25 Jan 2017 | CNY | 14.725 | 15.475 | 14.655 | 15.07 | 15.07 | +0.44 (+3.01%) | 8,695,010 |
| 24 Jan 2017 | CNY | 14.825 | 14.93 | 14.6 | 14.63 | 14.63 | -0.195 (-1.32%) | 1,535,076 |
| 23 Jan 2017 | CNY | 14.65 | 14.86 | 14.5 | 14.825 | 14.825 | +0.06 (+0.41%) | 2,815,636 |
| 20 Jan 2017 | CNY | 14.55 | 15.015 | 14.55 | 14.765 | 14.765 | +0.185 (+1.27%) | 4,117,014 |
| 19 Jan 2017 | CNY | 14.49 | 14.785 | 14.35 | 14.58 | 14.58 | +0.11 (+0.76%) | 2,895,052 |
| 18 Jan 2017 | CNY | 14.59 | 14.66 | 14.335 | 14.47 | 14.47 | -0.195 (-1.33%) | 2,742,028 |
| 17 Jan 2017 | CNY | 14.325 | 14.75 | 14.12 | 14.665 | 14.665 | +0.29 (+2.02%) | 4,426,646 |
| 16 Jan 2017 | CNY | 15.44 | 15.44 | 13.925 | 14.375 | 14.375 | -1.09 (-7.05%) | 6,587,132 |
| 13 Jan 2017 | CNY | 15.525 | 15.62 | 15.275 | 15.465 | 15.465 | -0.135 (-0.87%) | 4,858,698 |
| 12 Jan 2017 | CNY | 15.49 | 15.715 | 15.49 | 15.6 | 15.6 | +0.03 (+0.19%) | 3,874,972 |
| 11 Jan 2017 | CNY | 15.505 | 15.585 | 15.295 | 15.57 | 15.57 | +0.005 (+0.03%) | 4,711,640 |
| 10 Jan 2017 | CNY | 15.64 | 15.74 | 15.525 | 15.565 | 15.565 | -0.035 (-0.22%) | 6,657,828 |
| 9 Jan 2017 | CNY | 15.255 | 15.63 | 15.25 | 15.6 | 15.6 | +0.205 (+1.33%) | 5,549,892 |
| 6 Jan 2017 | CNY | 15.37 | 15.425 | 15.125 | 15.395 | 15.395 | 0.0 (0.0%) | 5,079,562 |
| 5 Jan 2017 | CNY | 15.315 | 15.45 | 15.215 | 15.395 | 15.395 | +0.09 (+0.59%) | 5,032,524 |
| 4 Jan 2017 | CNY | 15.24 | 15.36 | 15.105 | 15.305 | 15.305 | +0.06 (+0.39%) | 4,143,024 |
| 3 Jan 2017 | CNY | 15.125 | 15.305 | 15.02 | 15.245 | 15.245 | -0.055 (-0.36%) | 5,689,530 |
| 30 Dec 2016 | CNY | 14.935 | 15.48 | 14.8 | 15.3 | 15.3 | +0.305 (+2.03%) | 8,680,554 |
| 29 Dec 2016 | CNY | 14.75 | 15.19 | 14.685 | 14.995 | 14.995 | +0.225 (+1.52%) | 6,315,260 |
| 28 Dec 2016 | CNY | 14.8 | 14.89 | 14.74 | 14.77 | 14.77 | -0.085 (-0.57%) | 2,478,774 |
| 27 Dec 2016 | CNY | 14.85 | 14.975 | 14.765 | 14.855 | 14.855 | -0.075 (-0.50%) | 2,604,360 |
| 26 Dec 2016 | CNY | 14.45 | 14.99 | 14.275 | 14.93 | 14.93 | +0.305 (+2.09%) | 5,229,876 |
| 23 Dec 2016 | CNY | 14.95 | 15.075 | 14.615 | 14.625 | 14.625 | -0.31 (-2.08%) | 4,313,470 |
| 22 Dec 2016 | CNY | 15.15 | 15.15 | 14.805 | 14.935 | 14.935 | -0.265 (-1.74%) | 3,799,152 |
| 21 Dec 2016 | CNY | 15.135 | 15.245 | 15 | 15.2 | 15.2 | +0.06 (+0.40%) | 4,459,632 |
| 20 Dec 2016 | CNY | 14.95 | 15.15 | 14.89 | 15.14 | 15.14 | +0.145 (+0.97%) | 4,127,216 |
| 19 Dec 2016 | CNY | 15.01 | 15.035 | 14.81 | 14.995 | 14.995 | -0.07 (-0.46%) | 3,133,730 |
