| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 14.44 | 14.588 | 14.128 | 14.4 | 14.4 | +0.08 (+0.56%) | 22,393,005 |
| 3 Feb 2017 | CNY | 14.32 | 14.78 | 14.18 | 14.32 | 14.32 | +0.2 (+1.42%) | 27,842,777 |
| 26 Jan 2017 | CNY | 13.848 | 14.18 | 13.572 | 14.12 | 14.12 | +0.36 (+2.62%) | 27,739,457 |
| 25 Jan 2017 | CNY | 12.92 | 13.876 | 12.88 | 13.76 | 13.76 | +0.732 (+5.62%) | 32,441,290 |
| 24 Jan 2017 | CNY | 13.4 | 13.4 | 13.02 | 13.028 | 13.028 | -0.416 (-3.09%) | 16,076,547 |
| 23 Jan 2017 | CNY | 13.552 | 13.6 | 13.356 | 13.444 | 13.444 | -0.184 (-1.35%) | 19,335,512 |
| 20 Jan 2017 | CNY | 13.36 | 13.852 | 13.26 | 13.628 | 13.628 | +0.216 (+1.61%) | 26,404,600 |
| 19 Jan 2017 | CNY | 13.4 | 13.86 | 13.144 | 13.412 | 13.412 | +0.02 (+0.15%) | 19,296,700 |
| 18 Jan 2017 | CNY | 13.56 | 13.792 | 13.284 | 13.392 | 13.392 | -0.208 (-1.53%) | 20,722,325 |
| 17 Jan 2017 | CNY | 13.116 | 14.28 | 13.008 | 13.6 | 13.6 | +0.6 (+4.62%) | 35,769,027 |
| 16 Jan 2017 | CNY | 13.56 | 13.72 | 12.908 | 13 | 13 | -1.34 (-9.34%) | 42,830,645 |
| 13 Jan 2017 | CNY | 15.2 | 15.88 | 14.32 | 14.34 | 14.34 | -1.572 (-9.88%) | 84,647,740 |
| 12 Jan 2017 | CNY | 15.74 | 15.956 | 15.04 | 15.912 | 15.912 | +0.14 (+0.89%) | 27,718,622 |
| 11 Jan 2017 | CNY | 15.624 | 16 | 15.516 | 15.772 | 15.772 | +0.152 (+0.97%) | 19,046,627 |
| 10 Jan 2017 | CNY | 15.532 | 15.968 | 15.36 | 15.62 | 15.62 | +0.12 (+0.77%) | 21,319,795 |
| 9 Jan 2017 | CNY | 14.22 | 15.72 | 14.2 | 15.5 | 15.5 | +0.94 (+6.46%) | 30,232,982 |
| 6 Jan 2017 | CNY | 14.808 | 14.848 | 14.32 | 14.56 | 14.56 | -0.2 (-1.36%) | 11,982,685 |
| 5 Jan 2017 | CNY | 15.14 | 15.18 | 14.624 | 14.76 | 14.76 | -0.532 (-3.48%) | 20,580,762 |
| 4 Jan 2017 | CNY | 15.12 | 15.344 | 14.996 | 15.292 | 15.292 | +0.044 (+0.29%) | 14,667,772 |
| 3 Jan 2017 | CNY | 15.04 | 15.304 | 14.756 | 15.248 | 15.248 | +0.316 (+2.12%) | 9,681,312 |
| 30 Dec 2016 | CNY | 14.72 | 14.992 | 14.648 | 14.932 | 14.932 | 0.0 (0.0%) | 10,730,952 |
| 29 Dec 2016 | CNY | 14.68 | 15.332 | 14.64 | 14.932 | 14.932 | +0.252 (+1.72%) | 12,231,790 |
| 28 Dec 2016 | CNY | 14.92 | 14.92 | 14.64 | 14.68 | 14.68 | -0.2 (-1.34%) | 6,812,612 |
| 27 Dec 2016 | CNY | 14.96 | 15.076 | 14.828 | 14.88 | 14.88 | -0.08 (-0.53%) | 5,578,767 |
| 26 Dec 2016 | CNY | 14.692 | 14.976 | 14.116 | 14.96 | 14.96 | +0.056 (+0.38%) | 10,260,840 |
| 23 Dec 2016 | CNY | 15.004 | 15.08 | 14.82 | 14.904 | 14.904 | -0.108 (-0.72%) | 7,006,395 |
| 22 Dec 2016 | CNY | 15.06 | 15.12 | 14.92 | 15.012 | 15.012 | +0.032 (+0.21%) | 8,685,055 |
| 21 Dec 2016 | CNY | 14.764 | 15.14 | 14.728 | 14.98 | 14.98 | +0.352 (+2.41%) | 13,730,720 |
| 20 Dec 2016 | CNY | 14.712 | 14.872 | 14.54 | 14.628 | 14.628 | -0.092 (-0.62%) | 9,205,677 |
| 19 Dec 2016 | CNY | 14.992 | 15.136 | 14.66 | 14.72 | 14.72 | -0.436 (-2.88%) | 9,630,015 |
