| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2017 | CNY | 13.84 | 13.84 | 13.6 | 13.68 | 13.68 | -0.12 (-0.87%) | 4,755,661 |
| 13 Feb 2017 | CNY | 13.71 | 13.9 | 13.71 | 13.8 | 13.8 | +0.08 (+0.58%) | 4,997,774 |
| 10 Feb 2017 | CNY | 13.8 | 13.84 | 13.62 | 13.72 | 13.72 | -0.09 (-0.65%) | 4,980,732 |
| 9 Feb 2017 | CNY | 13.73 | 13.86 | 13.73 | 13.81 | 13.81 | +0.02 (+0.15%) | 3,964,303 |
| 8 Feb 2017 | CNY | 13.71 | 13.83 | 13.6 | 13.79 | 13.79 | +0.09 (+0.66%) | 2,601,330 |
| 7 Feb 2017 | CNY | 13.63 | 13.85 | 13.61 | 13.7 | 13.7 | +0.03 (+0.22%) | 5,519,297 |
| 6 Feb 2017 | CNY | 13.67 | 13.72 | 13.48 | 13.67 | 13.67 | +0.09 (+0.66%) | 5,866,752 |
| 3 Feb 2017 | CNY | 14 | 14.11 | 13.57 | 13.58 | 13.58 | -0.45 (-3.21%) | 8,311,325 |
| 26 Jan 2017 | CNY | 13.84 | 14.28 | 13.84 | 14.03 | 14.03 | +0.11 (+0.79%) | 5,596,635 |
| 25 Jan 2017 | CNY | 13.68 | 13.92 | 13.64 | 13.92 | 13.92 | +0.33 (+2.43%) | 6,591,745 |
| 24 Jan 2017 | CNY | 13.6 | 13.67 | 13.57 | 13.59 | 13.59 | -0.02 (-0.15%) | 2,046,908 |
| 23 Jan 2017 | CNY | 13.53 | 13.64 | 13.53 | 13.61 | 13.61 | +0.05 (+0.37%) | 3,635,479 |
| 20 Jan 2017 | CNY | 13.29 | 13.64 | 13.24 | 13.56 | 13.56 | +0.38 (+2.88%) | 5,726,910 |
| 19 Jan 2017 | CNY | 13.26 | 13.43 | 13.1 | 13.18 | 13.18 | -0.07 (-0.53%) | 3,856,580 |
| 18 Jan 2017 | CNY | 13.16 | 13.37 | 13.09 | 13.25 | 13.25 | +0.09 (+0.68%) | 2,987,648 |
| 17 Jan 2017 | CNY | 13.27 | 13.33 | 12.95 | 13.16 | 13.16 | -0.16 (-1.20%) | 6,771,795 |
| 16 Jan 2017 | CNY | 13.39 | 13.48 | 13.17 | 13.32 | 13.32 | -0.13 (-0.97%) | 5,823,753 |
| 13 Jan 2017 | CNY | 13.69 | 13.7 | 13.29 | 13.45 | 13.45 | -0.23 (-1.68%) | 4,928,069 |
| 12 Jan 2017 | CNY | 13.65 | 13.86 | 13.6 | 13.68 | 13.68 | -0.03 (-0.22%) | 4,053,941 |
| 11 Jan 2017 | CNY | 13.65 | 13.9 | 13.51 | 13.71 | 13.71 | +0.06 (+0.44%) | 5,472,908 |
| 10 Jan 2017 | CNY | 13.64 | 13.76 | 13.59 | 13.65 | 13.65 | +0.07 (+0.52%) | 5,517,846 |
| 9 Jan 2017 | CNY | 13.47 | 13.75 | 13.47 | 13.58 | 13.58 | +0.09 (+0.67%) | 4,759,677 |
| 6 Jan 2017 | CNY | 13.6 | 13.65 | 13.47 | 13.49 | 13.49 | -0.11 (-0.81%) | 2,389,737 |
| 5 Jan 2017 | CNY | 13.5 | 13.68 | 13.44 | 13.6 | 13.6 | +0.1 (+0.74%) | 5,796,214 |
| 4 Jan 2017 | CNY | 13.21 | 13.57 | 13.21 | 13.5 | 13.5 | +0.21 (+1.58%) | 6,151,027 |
| 3 Jan 2017 | CNY | 13.15 | 13.4 | 13.15 | 13.29 | 13.29 | +0.14 (+1.06%) | 2,720,218 |
| 30 Dec 2016 | CNY | 13.11 | 13.22 | 13.1 | 13.15 | 13.15 | -0.03 (-0.23%) | 2,405,560 |
| 29 Dec 2016 | CNY | 13.26 | 13.3 | 13.05 | 13.18 | 13.18 | -0.08 (-0.60%) | 3,406,301 |
| 28 Dec 2016 | CNY | 13.33 | 13.42 | 13.25 | 13.26 | 13.26 | -0.14 (-1.04%) | 2,054,137 |
| 27 Dec 2016 | CNY | 13.4 | 13.48 | 13.35 | 13.4 | 13.4 | -0.07 (-0.52%) | 1,495,189 |
