| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2017 | CNY | 12.83 | 12.96 | 12.75 | 12.84 | 12.84 | -0.01 (-0.08%) | 6,620,861 |
| 6 Feb 2017 | CNY | 12.62 | 12.96 | 12.6 | 12.85 | 12.85 | +0.2 (+1.58%) | 11,352,424 |
| 3 Feb 2017 | CNY | 12.76 | 12.85 | 12.62 | 12.65 | 12.65 | -0.22 (-1.71%) | 8,265,291 |
| 26 Jan 2017 | CNY | 13.06 | 13.21 | 12.83 | 12.87 | 12.87 | -0.2 (-1.53%) | 11,005,335 |
| 25 Jan 2017 | CNY | 12.95 | 13.12 | 12.88 | 13.07 | 13.07 | +0.11 (+0.85%) | 9,524,474 |
| 24 Jan 2017 | CNY | 12.83 | 13.15 | 12.76 | 12.96 | 12.96 | +0.13 (+1.01%) | 16,373,956 |
| 23 Jan 2017 | CNY | 12.79 | 12.9 | 12.71 | 12.83 | 12.83 | +0.04 (+0.31%) | 8,148,356 |
| 20 Jan 2017 | CNY | 12.7 | 13.02 | 12.66 | 12.79 | 12.79 | +0.05 (+0.39%) | 15,625,078 |
| 19 Jan 2017 | CNY | 12.5 | 12.75 | 12.42 | 12.74 | 12.74 | +0.17 (+1.35%) | 9,000,425 |
| 18 Jan 2017 | CNY | 12.7 | 12.83 | 12.55 | 12.57 | 12.57 | -0.21 (-1.64%) | 11,268,492 |
| 17 Jan 2017 | CNY | 12.6 | 12.9 | 12.47 | 12.78 | 12.78 | +0.08 (+0.63%) | 16,656,995 |
| 16 Jan 2017 | CNY | 12.32 | 12.73 | 12.15 | 12.7 | 12.7 | +0.34 (+2.75%) | 28,821,414 |
| 13 Jan 2017 | CNY | 12.25 | 12.44 | 11.99 | 12.36 | 12.36 | +0.1 (+0.82%) | 12,191,643 |
| 12 Jan 2017 | CNY | 12.5 | 12.75 | 12.25 | 12.26 | 12.26 | -0.24 (-1.92%) | 13,515,175 |
| 11 Jan 2017 | CNY | 12.45 | 12.73 | 12.45 | 12.5 | 12.5 | 0.0 (0.0%) | 11,630,818 |
| 10 Jan 2017 | CNY | 12.42 | 12.79 | 12.42 | 12.5 | 12.5 | +0.24 (+1.96%) | 21,348,440 |
| 9 Jan 2017 | CNY | 12.1 | 12.38 | 12.01 | 12.26 | 12.26 | +0.25 (+2.08%) | 13,512,842 |
| 6 Jan 2017 | CNY | 12.01 | 12.09 | 11.94 | 12.01 | 12.01 | -0.03 (-0.25%) | 6,329,730 |
| 5 Jan 2017 | CNY | 12.08 | 12.13 | 11.94 | 12.04 | 12.04 | -0.01 (-0.08%) | 7,282,508 |
| 4 Jan 2017 | CNY | 11.83 | 12.11 | 11.76 | 12.05 | 12.05 | +0.17 (+1.43%) | 10,452,266 |
| 3 Jan 2017 | CNY | 11.78 | 11.9 | 11.69 | 11.88 | 11.88 | +0.13 (+1.11%) | 10,324,169 |
| 30 Dec 2016 | CNY | 11.86 | 11.97 | 11.58 | 11.75 | 11.75 | -0.13 (-1.09%) | 12,995,786 |
| 29 Dec 2016 | CNY | 12.04 | 12.08 | 11.83 | 11.88 | 11.88 | -0.18 (-1.49%) | 9,249,975 |
| 28 Dec 2016 | CNY | 12 | 12.2 | 11.95 | 12.06 | 12.06 | +0.03 (+0.25%) | 7,720,008 |
| 27 Dec 2016 | CNY | 12.16 | 12.38 | 12 | 12.03 | 12.03 | -0.12 (-0.99%) | 14,388,276 |
| 26 Dec 2016 | CNY | 12.03 | 12.19 | 11.91 | 12.15 | 12.15 | +0.01 (+0.08%) | 13,154,758 |
| 23 Dec 2016 | CNY | 12.69 | 12.7 | 12.12 | 12.14 | 12.14 | -0.51 (-4.03%) | 20,795,171 |
| 22 Dec 2016 | CNY | 12.57 | 12.85 | 12.51 | 12.65 | 12.65 | +0.09 (+0.72%) | 13,722,610 |
| 21 Dec 2016 | CNY | 12.59 | 12.71 | 12.53 | 12.56 | 12.56 | -0.1 (-0.79%) | 14,882,346 |
| 20 Dec 2016 | CNY | 12.89 | 13 | 12.45 | 12.66 | 12.66 | -0.36 (-2.76%) | 19,687,750 |
