| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2017 | CNY | 12.75 | 12.8 | 12.39 | 12.39 | 12.39 | -0.43 (-3.35%) | 12,282,464 |
| 10 Jan 2017 | CNY | 12.7 | 12.92 | 12.55 | 12.82 | 12.82 | +0.13 (+1.02%) | 13,395,906 |
| 9 Jan 2017 | CNY | 12.81 | 12.94 | 12.56 | 12.69 | 12.69 | -0.04 (-0.31%) | 9,480,876 |
| 6 Jan 2017 | CNY | 12.62 | 12.94 | 12.5 | 12.73 | 12.73 | +0.06 (+0.47%) | 12,382,289 |
| 5 Jan 2017 | CNY | 12.59 | 12.98 | 12.47 | 12.67 | 12.67 | +0.11 (+0.88%) | 19,733,997 |
| 4 Jan 2017 | CNY | 12.26 | 12.68 | 12.2 | 12.56 | 12.56 | +0.36 (+2.95%) | 18,263,540 |
| 3 Jan 2017 | CNY | 11.95 | 12.26 | 11.93 | 12.2 | 12.2 | +0.27 (+2.26%) | 9,741,378 |
| 30 Dec 2016 | CNY | 11.95 | 12.09 | 11.87 | 11.93 | 11.93 | -0.08 (-0.67%) | 7,874,400 |
| 29 Dec 2016 | CNY | 12.13 | 12.13 | 11.8 | 12.01 | 12.01 | -0.11 (-0.91%) | 12,819,983 |
| 28 Dec 2016 | CNY | 12.25 | 12.33 | 12.05 | 12.12 | 12.12 | -0.17 (-1.38%) | 12,245,486 |
| 27 Dec 2016 | CNY | 12.28 | 12.5 | 12.24 | 12.29 | 12.29 | +0.03 (+0.24%) | 12,405,012 |
| 26 Dec 2016 | CNY | 12.73 | 12.73 | 11.99 | 12.26 | 12.26 | -0.48 (-3.77%) | 17,628,829 |
| 23 Dec 2016 | CNY | 13.1 | 13.13 | 12.71 | 12.74 | 12.74 | -0.34 (-2.60%) | 10,098,051 |
| 22 Dec 2016 | CNY | 12.82 | 13.41 | 12.75 | 13.08 | 13.08 | +0.19 (+1.47%) | 12,975,524 |
| 21 Dec 2016 | CNY | 12.98 | 13.06 | 12.83 | 12.89 | 12.89 | -0.1 (-0.77%) | 14,400,907 |
| 20 Dec 2016 | CNY | 13.58 | 13.7 | 12.73 | 12.99 | 12.99 | -0.81 (-5.87%) | 24,825,163 |
| 19 Dec 2016 | CNY | 14.55 | 14.55 | 13.75 | 13.8 | 13.8 | -0.74 (-5.09%) | 19,181,150 |
| 16 Dec 2016 | CNY | 14.33 | 15 | 14.31 | 14.54 | 14.54 | +0.01 (+0.07%) | 17,136,445 |
| 15 Dec 2016 | CNY | 14.59 | 15.27 | 14.33 | 14.53 | 14.53 | -0.3 (-2.02%) | 24,712,224 |
| 14 Dec 2016 | CNY | 13.9 | 15.83 | 13.57 | 14.83 | 14.83 | +0.44 (+3.06%) | 45,151,931 |
| 13 Dec 2016 | CNY | 15.1 | 15.2 | 14.1 | 14.39 | 14.39 | -1.28 (-8.17%) | 39,177,400 |
| 29 Jun 2016 | CNY | 15.6 | 15.84 | 15.55 | 15.67 | 15.67 | +0.15 (+0.97%) | 16,619,497 |
| 28 Jun 2016 | CNY | 15.33 | 15.55 | 15.22 | 15.52 | 15.52 | -0.01 (-0.06%) | 13,054,491 |
| 27 Jun 2016 | CNY | 15 | 15.58 | 15 | 15.53 | 15.53 | +0.31 (+2.04%) | 14,451,618 |
| 24 Jun 2016 | CNY | 15.69 | 15.72 | 14.52 | 15.22 | 15.22 | -0.39 (-2.50%) | 22,475,133 |
| 23 Jun 2016 | CNY | 16 | 16 | 15.38 | 15.61 | 15.61 | -0.46 (-2.86%) | 19,855,610 |
| 22 Jun 2016 | CNY | 15.66 | 16.09 | 15.57 | 16.07 | 16.07 | +0.49 (+3.15%) | 19,784,473 |
| 21 Jun 2016 | CNY | 16.31 | 16.37 | 15.41 | 15.58 | 15.58 | -0.6 (-3.71%) | 25,647,749 |
| 20 Jun 2016 | CNY | 16.1 | 16.38 | 15.75 | 16.18 | 16.18 | +0.09 (+0.56%) | 20,418,686 |
| 17 Jun 2016 | CNY | 16.47 | 16.59 | 15.8 | 16.09 | 16.09 | -0.3 (-1.83%) | 24,310,005 |
