| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2017 | CNY | 15.26 | 15.59 | 14.96 | 15.21 | 15.21 | -0.01 (-0.07%) | 5,691,414 |
| 16 Feb 2017 | CNY | 15.49 | 15.68 | 15.12 | 15.22 | 15.22 | -0.27 (-1.74%) | 4,868,281 |
| 15 Feb 2017 | CNY | 15.75 | 15.75 | 15.48 | 15.49 | 15.49 | -0.28 (-1.78%) | 2,914,658 |
| 14 Feb 2017 | CNY | 15.85 | 15.98 | 15.66 | 15.77 | 15.77 | -0.15 (-0.94%) | 2,481,594 |
| 13 Feb 2017 | CNY | 15.59 | 15.94 | 15.53 | 15.92 | 15.92 | +0.29 (+1.86%) | 3,928,581 |
| 10 Feb 2017 | CNY | 15.79 | 15.9 | 15.6 | 15.63 | 15.63 | -0.21 (-1.33%) | 2,740,504 |
| 9 Feb 2017 | CNY | 15.72 | 16.03 | 15.68 | 15.84 | 15.84 | +0.03 (+0.19%) | 3,063,463 |
| 8 Feb 2017 | CNY | 15.72 | 15.81 | 15.4 | 15.81 | 15.81 | -0.06 (-0.38%) | 3,212,980 |
| 7 Feb 2017 | CNY | 15.46 | 16.08 | 15.46 | 15.87 | 15.87 | +0.35 (+2.26%) | 5,622,336 |
| 6 Feb 2017 | CNY | 15.86 | 15.86 | 15.44 | 15.52 | 15.52 | -0.05 (-0.32%) | 4,244,499 |
| 3 Feb 2017 | CNY | 15.18 | 15.63 | 15.13 | 15.57 | 15.57 | +0.39 (+2.57%) | 3,289,154 |
| 26 Jan 2017 | CNY | 15.2 | 15.25 | 15.12 | 15.18 | 15.18 | -0.03 (-0.20%) | 1,281,713 |
| 25 Jan 2017 | CNY | 15.09 | 15.31 | 15.09 | 15.21 | 15.21 | -0.11 (-0.72%) | 2,719,650 |
| 24 Jan 2017 | CNY | 15.2 | 15.39 | 15.08 | 15.32 | 15.32 | -0.03 (-0.20%) | 1,585,760 |
| 23 Jan 2017 | CNY | 15.45 | 15.5 | 15.31 | 15.35 | 15.35 | -0.24 (-1.54%) | 3,503,889 |
| 20 Jan 2017 | CNY | 15.06 | 15.88 | 14.96 | 15.59 | 15.59 | +0.52 (+3.45%) | 3,229,077 |
| 19 Jan 2017 | CNY | 14.75 | 15.21 | 14.74 | 15.07 | 15.07 | +0.09 (+0.60%) | 2,070,621 |
| 18 Jan 2017 | CNY | 14.86 | 15.1 | 14.72 | 14.98 | 14.98 | +0.11 (+0.74%) | 2,486,140 |
| 17 Jan 2017 | CNY | 14.84 | 14.9 | 14.55 | 14.87 | 14.87 | -0.05 (-0.34%) | 3,059,521 |
| 16 Jan 2017 | CNY | 15.12 | 15.27 | 14.34 | 14.92 | 14.92 | -0.31 (-2.04%) | 4,415,246 |
| 13 Jan 2017 | CNY | 15.54 | 15.58 | 15.11 | 15.23 | 15.23 | -0.31 (-1.99%) | 3,023,593 |
| 12 Jan 2017 | CNY | 15.65 | 15.86 | 15.46 | 15.54 | 15.54 | -0.12 (-0.77%) | 3,073,246 |
| 11 Jan 2017 | CNY | 16.1 | 16.15 | 15.58 | 15.66 | 15.66 | -0.42 (-2.61%) | 6,066,034 |
| 10 Jan 2017 | CNY | 16.54 | 16.55 | 15.88 | 16.08 | 16.08 | -0.35 (-2.13%) | 6,242,425 |
| 9 Jan 2017 | CNY | 15.83 | 16.49 | 15.7 | 16.43 | 16.43 | +0.56 (+3.53%) | 7,722,413 |
| 6 Jan 2017 | CNY | 15.6 | 16.1 | 15.45 | 15.87 | 15.87 | +0.18 (+1.15%) | 6,635,094 |
| 5 Jan 2017 | CNY | 15.32 | 15.96 | 15.32 | 15.69 | 15.69 | +0.33 (+2.15%) | 5,500,487 |
| 4 Jan 2017 | CNY | 15.23 | 15.54 | 15.16 | 15.36 | 15.36 | +0.16 (+1.05%) | 3,598,738 |
| 3 Jan 2017 | CNY | 15.19 | 15.26 | 15.04 | 15.2 | 15.2 | +0.15 (+1.00%) | 2,446,552 |
| 30 Dec 2016 | CNY | 14.93 | 15.2 | 14.93 | 15.05 | 15.05 | +0.04 (+0.27%) | 1,514,349 |
