| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2017 | CNY | 13 | 13.44 | 12.95 | 13.13 | 13.13 | -0.02 (-0.15%) | 11,713,608 |
| 30 Dec 2016 | CNY | 12.55 | 13.16 | 12.55 | 13.15 | 13.15 | +0.58 (+4.61%) | 15,670,377 |
| 29 Dec 2016 | CNY | 12.7 | 12.92 | 12.47 | 12.57 | 12.57 | -0.29 (-2.26%) | 8,106,949 |
| 28 Dec 2016 | CNY | 12.35 | 13.08 | 12.32 | 12.86 | 12.86 | +0.25 (+1.98%) | 15,525,976 |
| 27 Dec 2016 | CNY | 12.6 | 13.18 | 12.12 | 12.61 | 12.61 | +0.56 (+4.65%) | 26,007,603 |
| 14 Dec 2016 | CNY | 11.76 | 12.35 | 11.65 | 12.05 | 12.05 | +0.34 (+2.90%) | 5,554,884 |
| 13 Dec 2016 | CNY | 11.68 | 11.83 | 11.5 | 11.71 | 11.71 | +0.01 (+0.09%) | 2,610,201 |
| 12 Dec 2016 | CNY | 12.2 | 12.38 | 11.58 | 11.7 | 11.7 | -0.54 (-4.41%) | 5,631,961 |
| 9 Dec 2016 | CNY | 12.31 | 12.37 | 12.23 | 12.24 | 12.24 | -0.07 (-0.57%) | 2,191,281 |
| 8 Dec 2016 | CNY | 12.44 | 12.48 | 12.26 | 12.31 | 12.31 | -0.14 (-1.12%) | 2,594,759 |
| 7 Dec 2016 | CNY | 12.25 | 12.46 | 12.16 | 12.45 | 12.45 | +0.2 (+1.63%) | 3,727,887 |
| 6 Dec 2016 | CNY | 12.25 | 12.32 | 12.15 | 12.25 | 12.25 | 0.0 (0.0%) | 4,001,796 |
| 5 Dec 2016 | CNY | 12.4 | 12.48 | 12.15 | 12.25 | 12.25 | -0.15 (-1.21%) | 4,036,206 |
| 2 Dec 2016 | CNY | 12.53 | 12.65 | 12.4 | 12.4 | 12.4 | -0.12 (-0.96%) | 3,401,463 |
| 1 Dec 2016 | CNY | 12.66 | 12.69 | 12.44 | 12.52 | 12.52 | -0.08 (-0.63%) | 5,053,643 |
| 30 Nov 2016 | CNY | 12.98 | 12.98 | 12.53 | 12.6 | 12.6 | -0.47 (-3.60%) | 7,791,144 |
| 29 Nov 2016 | CNY | 13.08 | 13.17 | 12.93 | 13.07 | 13.07 | 0.0 (0.0%) | 6,417,162 |
| 28 Nov 2016 | CNY | 12.95 | 13.16 | 12.91 | 13.07 | 13.07 | +0.11 (+0.85%) | 8,331,721 |
| 25 Nov 2016 | CNY | 13 | 13 | 12.45 | 12.96 | 12.96 | -0.01 (-0.08%) | 6,993,659 |
| 24 Nov 2016 | CNY | 12.82 | 13.21 | 12.7 | 12.97 | 12.97 | +0.15 (+1.17%) | 7,537,865 |
| 23 Nov 2016 | CNY | 12.88 | 13.09 | 12.76 | 12.82 | 12.82 | -0.03 (-0.23%) | 6,843,149 |
| 22 Nov 2016 | CNY | 12.71 | 12.88 | 12.69 | 12.85 | 12.85 | +0.12 (+0.94%) | 5,917,819 |
| 21 Nov 2016 | CNY | 12.7 | 12.87 | 12.62 | 12.73 | 12.73 | +0.01 (+0.08%) | 5,885,983 |
| 18 Nov 2016 | CNY | 12.89 | 12.9 | 12.64 | 12.72 | 12.72 | -0.22 (-1.70%) | 6,431,702 |
| 17 Nov 2016 | CNY | 12.76 | 12.95 | 12.64 | 12.94 | 12.94 | +0.21 (+1.65%) | 9,776,054 |
| 16 Nov 2016 | CNY | 12.8 | 12.85 | 12.6 | 12.73 | 12.73 | -0.07 (-0.55%) | 4,613,215 |
| 15 Nov 2016 | CNY | 12.66 | 12.9 | 12.66 | 12.8 | 12.8 | +0.08 (+0.63%) | 5,629,897 |
| 14 Nov 2016 | CNY | 12.77 | 12.97 | 12.56 | 12.72 | 12.72 | -0.09 (-0.70%) | 9,168,783 |
| 11 Nov 2016 | CNY | 12.7 | 13.12 | 12.6 | 12.81 | 12.81 | +0.22 (+1.75%) | 14,941,955 |
| 10 Nov 2016 | CNY | 12.27 | 12.66 | 12.25 | 12.59 | 12.59 | +0.38 (+3.11%) | 12,320,569 |
