| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2017 | CNY | 14.072 | 14.5 | 13.616 | 14.1 | 14.1 | +0.124 (+0.89%) | 10,186,065 |
| 16 Jan 2017 | CNY | 14.4 | 14.58 | 13.84 | 13.976 | 13.976 | -0.532 (-3.67%) | 11,752,550 |
| 13 Jan 2017 | CNY | 15.02 | 15.14 | 14.32 | 14.508 | 14.508 | -0.512 (-3.41%) | 11,922,767 |
| 12 Jan 2017 | CNY | 15.332 | 15.54 | 14.84 | 15.02 | 15.02 | -0.52 (-3.35%) | 9,466,460 |
| 11 Jan 2017 | CNY | 15.324 | 15.72 | 15.212 | 15.54 | 15.54 | +0.048 (+0.31%) | 4,826,150 |
| 10 Jan 2017 | CNY | 15.4 | 15.576 | 15.168 | 15.492 | 15.492 | -0.088 (-0.56%) | 5,434,800 |
| 9 Jan 2017 | CNY | 15.58 | 15.692 | 15.26 | 15.58 | 15.58 | 0.0 (0.0%) | 6,068,800 |
| 6 Jan 2017 | CNY | 15.668 | 15.68 | 15.324 | 15.58 | 15.58 | -0.088 (-0.56%) | 4,061,372 |
| 5 Jan 2017 | CNY | 14.96 | 15.76 | 14.86 | 15.668 | 15.668 | +0.692 (+4.62%) | 10,476,220 |
| 4 Jan 2017 | CNY | 15.172 | 15.24 | 14.752 | 14.976 | 14.976 | -0.192 (-1.27%) | 6,700,565 |
| 3 Jan 2017 | CNY | 15.488 | 15.696 | 14.92 | 15.168 | 15.168 | -0.02 (-0.13%) | 8,275,235 |
| 30 Dec 2016 | CNY | 14.824 | 15.248 | 14.72 | 15.188 | 15.188 | +0.364 (+2.46%) | 7,559,740 |
| 29 Dec 2016 | CNY | 14.76 | 15.092 | 14.604 | 14.824 | 14.824 | +0.02 (+0.14%) | 5,375,200 |
| 28 Dec 2016 | CNY | 14.58 | 15.368 | 14.58 | 14.804 | 14.804 | +0.108 (+0.73%) | 10,008,470 |
| 27 Dec 2016 | CNY | 14.22 | 14.856 | 14.22 | 14.696 | 14.696 | +0.436 (+3.06%) | 11,882,395 |
| 26 Dec 2016 | CNY | 14 | 14.376 | 13.844 | 14.26 | 14.26 | +0.06 (+0.42%) | 5,346,397 |
| 23 Dec 2016 | CNY | 14.26 | 14.26 | 13.92 | 14.2 | 14.2 | +0.02 (+0.14%) | 4,689,050 |
| 22 Dec 2016 | CNY | 14.292 | 14.348 | 14 | 14.18 | 14.18 | -0.032 (-0.23%) | 4,927,690 |
| 21 Dec 2016 | CNY | 13.996 | 14.4 | 13.9 | 14.212 | 14.212 | +0.316 (+2.27%) | 8,795,972 |
| 20 Dec 2016 | CNY | 13.984 | 14.168 | 13.804 | 13.896 | 13.896 | -0.084 (-0.60%) | 5,897,732 |
| 19 Dec 2016 | CNY | 13.988 | 14.212 | 13.664 | 13.98 | 13.98 | -0.076 (-0.54%) | 12,741,282 |
| 16 Dec 2016 | CNY | 12.976 | 14.264 | 12.976 | 14.056 | 14.056 | +1.024 (+7.86%) | 13,993,460 |
| 15 Dec 2016 | CNY | 13 | 13.284 | 12.88 | 13.032 | 13.032 | -0.068 (-0.52%) | 7,702,480 |
| 14 Dec 2016 | CNY | 13.32 | 13.392 | 13.1 | 13.1 | 13.1 | -0.32 (-2.38%) | 4,586,355 |
| 13 Dec 2016 | CNY | 13.64 | 13.64 | 12.72 | 13.42 | 13.42 | -0.16 (-1.18%) | 8,601,685 |
| 12 Dec 2016 | CNY | 13.72 | 13.988 | 13.056 | 13.58 | 13.58 | -0.244 (-1.77%) | 13,960,087 |
| 9 Dec 2016 | CNY | 13.476 | 13.836 | 13.348 | 13.824 | 13.824 | +0.476 (+3.57%) | 10,030,525 |
| 8 Dec 2016 | CNY | 13.64 | 13.824 | 13.344 | 13.348 | 13.348 | -0.272 (-2.00%) | 3,521,787 |
| 7 Dec 2016 | CNY | 13.544 | 13.66 | 13.476 | 13.62 | 13.62 | +0.072 (+0.53%) | 2,928,832 |
| 6 Dec 2016 | CNY | 13.56 | 13.672 | 13.4 | 13.548 | 13.548 | +0.084 (+0.62%) | 2,696,797 |
