| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2017 | CNY | 13.77 | 13.93 | 13.69 | 13.83 | 13.83 | -0.09 (-0.65%) | 21,115,277 |
| 21 Feb 2017 | CNY | 12.94 | 14.22 | 12.9 | 13.92 | 13.92 | +0.97 (+7.49%) | 42,297,284 |
| 20 Feb 2017 | CNY | 12.75 | 12.99 | 12.7 | 12.95 | 12.95 | +0.13 (+1.01%) | 9,835,878 |
| 17 Feb 2017 | CNY | 13.22 | 13.26 | 12.79 | 12.82 | 12.82 | -0.41 (-3.10%) | 14,103,785 |
| 16 Feb 2017 | CNY | 13.2 | 13.29 | 13.14 | 13.23 | 13.23 | +0.02 (+0.15%) | 8,882,031 |
| 15 Feb 2017 | CNY | 13.41 | 13.54 | 13.15 | 13.21 | 13.21 | -0.26 (-1.93%) | 12,607,002 |
| 14 Feb 2017 | CNY | 13.46 | 13.54 | 13.34 | 13.47 | 13.47 | 0.0 (0.0%) | 10,918,596 |
| 13 Feb 2017 | CNY | 13.68 | 13.7 | 13.33 | 13.47 | 13.47 | -0.21 (-1.54%) | 14,234,611 |
| 10 Feb 2017 | CNY | 13.71 | 13.85 | 13.57 | 13.68 | 13.68 | 0.0 (0.0%) | 10,401,205 |
| 9 Feb 2017 | CNY | 13.66 | 13.84 | 13.57 | 13.68 | 13.68 | +0.03 (+0.22%) | 12,607,448 |
| 8 Feb 2017 | CNY | 13.75 | 13.75 | 13.36 | 13.65 | 13.65 | -0.11 (-0.80%) | 13,974,384 |
| 7 Feb 2017 | CNY | 13.81 | 13.96 | 13.65 | 13.76 | 13.76 | -0.06 (-0.43%) | 10,437,812 |
| 6 Feb 2017 | CNY | 13.65 | 13.93 | 13.5 | 13.82 | 13.82 | +0.18 (+1.32%) | 13,175,512 |
| 3 Feb 2017 | CNY | 13.71 | 13.84 | 13.51 | 13.64 | 13.64 | -0.02 (-0.15%) | 11,523,995 |
| 26 Jan 2017 | CNY | 13.22 | 13.77 | 13.19 | 13.66 | 13.66 | +0.38 (+2.86%) | 18,178,192 |
| 25 Jan 2017 | CNY | 12.78 | 13.35 | 12.71 | 13.28 | 13.28 | +0.5 (+3.91%) | 19,310,370 |
| 24 Jan 2017 | CNY | 12.72 | 12.89 | 12.63 | 12.78 | 12.78 | -0.01 (-0.08%) | 10,308,033 |
| 23 Jan 2017 | CNY | 12.5 | 12.95 | 12.48 | 12.79 | 12.79 | +0.3 (+2.40%) | 19,366,164 |
| 20 Jan 2017 | CNY | 12.32 | 12.6 | 12.23 | 12.49 | 12.49 | +0.12 (+0.97%) | 17,778,463 |
| 19 Jan 2017 | CNY | 12.61 | 12.61 | 12.18 | 12.37 | 12.37 | -0.12 (-0.96%) | 14,374,475 |
| 18 Jan 2017 | CNY | 12.72 | 12.78 | 12.38 | 12.49 | 12.49 | -0.34 (-2.65%) | 13,788,909 |
| 17 Jan 2017 | CNY | 12.28 | 12.85 | 12.27 | 12.83 | 12.83 | +0.59 (+4.82%) | 23,158,749 |
| 16 Jan 2017 | CNY | 13.17 | 13.17 | 11.97 | 12.24 | 12.24 | -1.06 (-7.97%) | 37,516,238 |
| 13 Jan 2017 | CNY | 14.79 | 14.9 | 13.3 | 13.3 | 13.3 | -1.48 (-10.01%) | 31,130,989 |
| 12 Jan 2017 | CNY | 15.13 | 15.17 | 14.76 | 14.78 | 14.78 | -0.37 (-2.44%) | 9,942,103 |
| 11 Jan 2017 | CNY | 15.11 | 15.24 | 14.93 | 15.15 | 15.15 | -0.07 (-0.46%) | 12,768,693 |
| 10 Jan 2017 | CNY | 15.3 | 15.72 | 15 | 15.22 | 15.22 | -0.2 (-1.30%) | 17,978,484 |
| 9 Jan 2017 | CNY | 15.5 | 16.18 | 14.9 | 15.42 | 15.42 | -0.78 (-4.81%) | 31,874,588 |
| 6 Jan 2017 | CNY | 17.95 | 17.95 | 16.2 | 16.2 | 16.2 | -1.8 (-10%) | 31,539,335 |
| 26 Oct 2016 | CNY | 17.25 | 18.27 | 17.18 | 18 | 18 | +0.83 (+4.83%) | 42,442,678 |
