| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2017 | CNY | 14.305 | 14.48 | 14.28 | 14.375 | 14.375 | +0.035 (+0.24%) | 2,467,320 |
| 9 Jan 2017 | CNY | 14.325 | 14.44 | 14.235 | 14.34 | 14.34 | -0.075 (-0.52%) | 2,944,890 |
| 6 Jan 2017 | CNY | 14.62 | 14.685 | 14.405 | 14.415 | 14.415 | -0.205 (-1.40%) | 2,832,470 |
| 5 Jan 2017 | CNY | 14.83 | 14.83 | 14.565 | 14.62 | 14.62 | -0.12 (-0.81%) | 3,544,228 |
| 4 Jan 2017 | CNY | 14.495 | 14.8 | 14.39 | 14.74 | 14.74 | +0.24 (+1.66%) | 4,256,096 |
| 3 Jan 2017 | CNY | 14.47 | 14.505 | 14.32 | 14.5 | 14.5 | +0.105 (+0.73%) | 2,493,412 |
| 30 Dec 2016 | CNY | 14.6 | 14.64 | 14.325 | 14.395 | 14.395 | -0.155 (-1.07%) | 2,882,414 |
| 29 Dec 2016 | CNY | 14.505 | 14.67 | 14.485 | 14.55 | 14.55 | +0.045 (+0.31%) | 2,215,692 |
| 28 Dec 2016 | CNY | 14.55 | 14.8 | 14.425 | 14.505 | 14.505 | +0.035 (+0.24%) | 3,173,288 |
| 27 Dec 2016 | CNY | 14.75 | 14.865 | 14.35 | 14.47 | 14.47 | -0.24 (-1.63%) | 5,709,208 |
| 26 Dec 2016 | CNY | 14.445 | 14.895 | 14.1 | 14.71 | 14.71 | +0.24 (+1.66%) | 5,241,312 |
| 23 Dec 2016 | CNY | 14.51 | 14.725 | 14.41 | 14.47 | 14.47 | -0.285 (-1.93%) | 4,684,862 |
| 22 Dec 2016 | CNY | 14.31 | 14.9 | 14.31 | 14.755 | 14.755 | +0.445 (+3.11%) | 9,240,300 |
| 21 Dec 2016 | CNY | 14.225 | 14.55 | 14.175 | 14.31 | 14.31 | +0.21 (+1.49%) | 3,846,804 |
| 20 Dec 2016 | CNY | 14.175 | 14.18 | 14.005 | 14.1 | 14.1 | +0.07 (+0.50%) | 1,978,824 |
| 19 Dec 2016 | CNY | 14.035 | 14.14 | 13.95 | 14.03 | 14.03 | -0.07 (-0.50%) | 2,275,442 |
| 16 Dec 2016 | CNY | 13.985 | 14.215 | 13.94 | 14.1 | 14.1 | +0.155 (+1.11%) | 3,407,274 |
| 15 Dec 2016 | CNY | 13.85 | 14.15 | 13.81 | 13.945 | 13.945 | +0.135 (+0.98%) | 4,419,310 |
| 14 Dec 2016 | CNY | 13.925 | 13.975 | 13.655 | 13.81 | 13.81 | -0.14 (-1.00%) | 4,624,770 |
| 13 Dec 2016 | CNY | 13.9 | 14.025 | 13.69 | 13.95 | 13.95 | +0.035 (+0.25%) | 4,678,428 |
| 12 Dec 2016 | CNY | 15.025 | 15.025 | 13.91 | 13.915 | 13.915 | -1.095 (-7.30%) | 10,905,406 |
| 9 Dec 2016 | CNY | 15.33 | 15.375 | 14.98 | 15.01 | 15.01 | -0.305 (-1.99%) | 5,825,734 |
| 8 Dec 2016 | CNY | 15.675 | 15.675 | 15.305 | 15.315 | 15.315 | -0.28 (-1.80%) | 5,139,078 |
| 7 Dec 2016 | CNY | 15.48 | 15.65 | 15.255 | 15.595 | 15.595 | +0.175 (+1.13%) | 2,806,394 |
| 6 Dec 2016 | CNY | 15.62 | 15.64 | 15.35 | 15.42 | 15.42 | -0.105 (-0.68%) | 4,148,530 |
| 5 Dec 2016 | CNY | 15.3 | 15.695 | 15.3 | 15.525 | 15.525 | -0.04 (-0.26%) | 3,095,264 |
| 2 Dec 2016 | CNY | 16.045 | 16.215 | 15.545 | 15.565 | 15.565 | -0.41 (-2.57%) | 5,882,724 |
| 1 Dec 2016 | CNY | 16.115 | 16.15 | 15.95 | 15.975 | 15.975 | -0.095 (-0.59%) | 4,326,180 |
| 30 Nov 2016 | CNY | 15.95 | 16.25 | 15.905 | 16.07 | 16.07 | +0.01 (+0.06%) | 3,819,294 |
| 29 Nov 2016 | CNY | 16.175 | 16.305 | 16.03 | 16.06 | 16.06 | -0.09 (-0.56%) | 3,630,096 |
