| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2017 | CNY | 13.54 | 13.96 | 13.44 | 13.94 | 13.94 | +0.34 (+2.50%) | 11,991,253 |
| 20 Feb 2017 | CNY | 13.72 | 13.78 | 13.32 | 13.6 | 13.6 | -0.19 (-1.38%) | 10,686,696 |
| 17 Feb 2017 | CNY | 13.7 | 13.87 | 13.58 | 13.79 | 13.79 | +0.04 (+0.29%) | 6,842,361 |
| 16 Feb 2017 | CNY | 13.7 | 13.96 | 13.63 | 13.75 | 13.75 | +0.04 (+0.29%) | 7,552,915 |
| 15 Feb 2017 | CNY | 14.13 | 14.13 | 13.56 | 13.71 | 13.71 | -0.43 (-3.04%) | 10,662,892 |
| 14 Feb 2017 | CNY | 14.18 | 14.25 | 13.97 | 14.14 | 14.14 | -0.02 (-0.14%) | 9,218,907 |
| 13 Feb 2017 | CNY | 13.66 | 14.28 | 13.61 | 14.16 | 14.16 | +0.47 (+3.43%) | 11,775,767 |
| 10 Feb 2017 | CNY | 13.35 | 13.99 | 13.28 | 13.69 | 13.69 | +0.29 (+2.16%) | 12,480,991 |
| 9 Feb 2017 | CNY | 13.15 | 13.6 | 13.1 | 13.4 | 13.4 | +0.31 (+2.37%) | 11,938,688 |
| 8 Feb 2017 | CNY | 13 | 13.17 | 12.8 | 13.09 | 13.09 | +0.05 (+0.38%) | 6,385,326 |
| 7 Feb 2017 | CNY | 13.19 | 13.23 | 12.99 | 13.04 | 13.04 | -0.02 (-0.15%) | 7,156,214 |
| 6 Feb 2017 | CNY | 12.8 | 13.15 | 12.74 | 13.06 | 13.06 | +0.2 (+1.56%) | 4,548,692 |
| 3 Feb 2017 | CNY | 13 | 13.03 | 12.85 | 12.86 | 12.86 | -0.12 (-0.92%) | 3,412,823 |
| 26 Jan 2017 | CNY | 13 | 13.06 | 12.67 | 12.98 | 12.98 | +0.07 (+0.54%) | 5,015,120 |
| 25 Jan 2017 | CNY | 12.5 | 12.97 | 12.5 | 12.91 | 12.91 | +0.05 (+0.39%) | 3,444,325 |
| 24 Jan 2017 | CNY | 12.91 | 12.91 | 12.69 | 12.86 | 12.86 | -0.02 (-0.16%) | 3,467,810 |
| 23 Jan 2017 | CNY | 12.79 | 13.11 | 12.71 | 12.88 | 12.88 | +0.06 (+0.47%) | 4,567,064 |
| 20 Jan 2017 | CNY | 12.69 | 12.87 | 12.55 | 12.82 | 12.82 | +0.15 (+1.18%) | 4,996,366 |
| 19 Jan 2017 | CNY | 12.6 | 12.83 | 12.47 | 12.67 | 12.67 | +0.01 (+0.08%) | 4,793,444 |
| 18 Jan 2017 | CNY | 12.43 | 12.88 | 12.36 | 12.66 | 12.66 | +0.21 (+1.69%) | 7,804,047 |
| 17 Jan 2017 | CNY | 12.33 | 12.56 | 12.08 | 12.45 | 12.45 | +0.11 (+0.89%) | 4,978,581 |
| 16 Jan 2017 | CNY | 12.45 | 12.62 | 11.8 | 12.34 | 12.34 | -0.09 (-0.72%) | 10,265,585 |
| 13 Jan 2017 | CNY | 12.85 | 12.99 | 12.4 | 12.43 | 12.43 | -0.43 (-3.34%) | 11,043,652 |
| 12 Jan 2017 | CNY | 12.99 | 13.35 | 12.8 | 12.86 | 12.86 | -0.13 (-1.00%) | 7,110,314 |
| 11 Jan 2017 | CNY | 13.36 | 13.48 | 12.96 | 12.99 | 12.99 | -0.37 (-2.77%) | 8,855,120 |
| 10 Jan 2017 | CNY | 13.63 | 13.76 | 13.25 | 13.36 | 13.36 | -0.39 (-2.84%) | 6,506,074 |
| 9 Jan 2017 | CNY | 13.42 | 13.88 | 13.42 | 13.75 | 13.75 | +0.26 (+1.93%) | 12,846,528 |
| 6 Jan 2017 | CNY | 13.43 | 13.68 | 13.2 | 13.49 | 13.49 | -0.03 (-0.22%) | 9,319,139 |
| 5 Jan 2017 | CNY | 13.55 | 13.75 | 13.36 | 13.52 | 13.52 | -0.07 (-0.52%) | 10,843,067 |
| 4 Jan 2017 | CNY | 13.09 | 13.93 | 12.96 | 13.59 | 13.59 | +0.46 (+3.50%) | 22,119,051 |
