| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 14.98 | 15.1 | 14.78 | 15.1 | 15.1 | +0.16 (+1.07%) | 5,276,116 |
| 3 Feb 2017 | CNY | 14.94 | 15.08 | 14.8 | 14.94 | 14.94 | +0.02 (+0.13%) | 3,139,251 |
| 26 Jan 2017 | CNY | 15.07 | 15.23 | 14.79 | 14.92 | 14.92 | -0.11 (-0.73%) | 5,579,724 |
| 25 Jan 2017 | CNY | 14.45 | 15.44 | 14.4 | 15.03 | 15.03 | +0.39 (+2.66%) | 7,804,665 |
| 24 Jan 2017 | CNY | 14.99 | 15.08 | 14.58 | 14.64 | 14.64 | -0.25 (-1.68%) | 4,765,954 |
| 23 Jan 2017 | CNY | 14.81 | 15.23 | 14.81 | 14.89 | 14.89 | +0.03 (+0.20%) | 6,275,267 |
| 20 Jan 2017 | CNY | 14.58 | 15.12 | 14.51 | 14.86 | 14.86 | +0.32 (+2.20%) | 8,078,214 |
| 19 Jan 2017 | CNY | 14.49 | 14.73 | 14.14 | 14.54 | 14.54 | -0.04 (-0.27%) | 6,027,714 |
| 18 Jan 2017 | CNY | 14.7 | 14.85 | 14.56 | 14.58 | 14.58 | -0.27 (-1.82%) | 6,080,461 |
| 17 Jan 2017 | CNY | 14.21 | 14.96 | 13.81 | 14.85 | 14.85 | +0.69 (+4.87%) | 11,869,719 |
| 16 Jan 2017 | CNY | 15.4 | 15.47 | 13.76 | 14.16 | 14.16 | -1.13 (-7.39%) | 10,758,183 |
| 13 Jan 2017 | CNY | 16.51 | 16.69 | 15.07 | 15.29 | 15.29 | -1.29 (-7.78%) | 15,401,861 |
| 12 Jan 2017 | CNY | 17.05 | 17.27 | 16.5 | 16.58 | 16.58 | -0.75 (-4.33%) | 11,959,525 |
| 11 Jan 2017 | CNY | 17.9 | 17.9 | 17.17 | 17.33 | 17.33 | -0.79 (-4.36%) | 9,020,635 |
| 10 Jan 2017 | CNY | 18.59 | 18.6 | 17.9 | 18.12 | 18.12 | -0.48 (-2.58%) | 11,206,270 |
| 9 Jan 2017 | CNY | 18.42 | 18.99 | 18.4 | 18.6 | 18.6 | +0.36 (+1.97%) | 11,753,718 |
| 6 Jan 2017 | CNY | 18.19 | 18.8 | 18.1 | 18.24 | 18.24 | -0.13 (-0.71%) | 10,303,061 |
| 5 Jan 2017 | CNY | 18.05 | 19 | 17.85 | 18.37 | 18.37 | +0.34 (+1.89%) | 16,000,751 |
| 4 Jan 2017 | CNY | 17.92 | 18.08 | 17.6 | 18.03 | 18.03 | -0.02 (-0.11%) | 9,274,530 |
| 3 Jan 2017 | CNY | 17.84 | 18.13 | 17.8 | 18.05 | 18.05 | -0.07 (-0.39%) | 8,585,899 |
| 30 Dec 2016 | CNY | 17.61 | 18.43 | 17.61 | 18.12 | 18.12 | +0.95 (+5.53%) | 19,166,495 |
| 29 Dec 2016 | CNY | 17.27 | 17.57 | 17.11 | 17.17 | 17.17 | -0.09 (-0.52%) | 4,497,068 |
| 28 Dec 2016 | CNY | 17.6 | 17.76 | 17.26 | 17.26 | 17.26 | -0.24 (-1.37%) | 3,638,725 |
| 27 Dec 2016 | CNY | 17.5 | 17.75 | 17.38 | 17.5 | 17.5 | -0.1 (-0.57%) | 4,523,087 |
| 26 Dec 2016 | CNY | 16.67 | 17.73 | 16.61 | 17.6 | 17.6 | +0.27 (+1.56%) | 7,865,468 |
| 23 Dec 2016 | CNY | 18.11 | 18.11 | 17.3 | 17.33 | 17.33 | -0.82 (-4.52%) | 7,896,020 |
| 22 Dec 2016 | CNY | 18.45 | 18.45 | 18.12 | 18.15 | 18.15 | -0.14 (-0.77%) | 5,842,680 |
| 21 Dec 2016 | CNY | 18.12 | 18.29 | 18 | 18.29 | 18.29 | +0.34 (+1.89%) | 7,275,035 |
| 20 Dec 2016 | CNY | 17.89 | 18.09 | 17.8 | 17.95 | 17.95 | +0.03 (+0.17%) | 4,635,363 |
| 19 Dec 2016 | CNY | 18.38 | 18.38 | 17.89 | 17.92 | 17.92 | -0.46 (-2.50%) | 6,729,251 |
