| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2017 | CNY | 17.604 | 17.72 | 17.072 | 17.16 | 17.16 | -0.592 (-3.33%) | 5,440,950 |
| 16 Feb 2017 | CNY | 17.352 | 18.2 | 17.352 | 17.752 | 17.752 | +0.412 (+2.38%) | 7,470,402 |
| 15 Feb 2017 | CNY | 17.292 | 17.74 | 17.232 | 17.34 | 17.34 | +0.048 (+0.28%) | 6,529,302 |
| 14 Feb 2017 | CNY | 17.276 | 17.512 | 17.16 | 17.292 | 17.292 | -0.036 (-0.21%) | 2,897,045 |
| 13 Feb 2017 | CNY | 16.96 | 17.46 | 16.928 | 17.328 | 17.328 | +0.428 (+2.53%) | 4,316,282 |
| 10 Feb 2017 | CNY | 17.168 | 17.24 | 16.828 | 16.9 | 16.9 | -0.352 (-2.04%) | 3,373,060 |
| 9 Feb 2017 | CNY | 17.244 | 17.52 | 17.128 | 17.252 | 17.252 | +0.008 (+0.05%) | 4,167,560 |
| 8 Feb 2017 | CNY | 17.064 | 17.316 | 16.86 | 17.244 | 17.244 | +0.232 (+1.36%) | 3,488,530 |
| 7 Feb 2017 | CNY | 17.204 | 17.264 | 16.84 | 17.012 | 17.012 | -0.32 (-1.85%) | 3,778,750 |
| 6 Feb 2017 | CNY | 16.996 | 17.432 | 16.7 | 17.332 | 17.332 | +0.3 (+1.76%) | 5,443,770 |
| 3 Feb 2017 | CNY | 16.432 | 17.58 | 16.404 | 17.032 | 17.032 | +0.796 (+4.90%) | 5,979,830 |
| 26 Jan 2017 | CNY | 15.884 | 16.264 | 15.768 | 16.236 | 16.236 | +0.348 (+2.19%) | 2,920,822 |
| 25 Jan 2017 | CNY | 15.632 | 16 | 15.632 | 15.888 | 15.888 | +0.28 (+1.79%) | 2,459,362 |
| 24 Jan 2017 | CNY | 16.124 | 16.16 | 15.524 | 15.608 | 15.608 | -0.484 (-3.01%) | 2,855,090 |
| 23 Jan 2017 | CNY | 16.068 | 16.4 | 15.96 | 16.092 | 16.092 | +0.012 (+0.07%) | 3,535,365 |
| 20 Jan 2017 | CNY | 15.6 | 16.192 | 15.52 | 16.08 | 16.08 | +0.3 (+1.90%) | 4,275,960 |
| 19 Jan 2017 | CNY | 15.42 | 16.128 | 15.12 | 15.78 | 15.78 | +0.208 (+1.34%) | 4,755,695 |
| 18 Jan 2017 | CNY | 15.796 | 15.904 | 15.52 | 15.572 | 15.572 | -0.388 (-2.43%) | 2,955,947 |
| 17 Jan 2017 | CNY | 15.2 | 16.108 | 14.888 | 15.96 | 15.96 | +0.672 (+4.40%) | 5,948,022 |
| 16 Jan 2017 | CNY | 16.256 | 16.26 | 14.888 | 15.288 | 15.288 | -1.252 (-7.57%) | 5,844,605 |
| 13 Jan 2017 | CNY | 17.6 | 17.7 | 16.44 | 16.54 | 16.54 | -1.2 (-6.76%) | 6,167,102 |
| 12 Jan 2017 | CNY | 18.04 | 18.2 | 17.672 | 17.74 | 17.74 | +0.036 (+0.20%) | 3,824,535 |
| 11 Jan 2017 | CNY | 18.788 | 18.792 | 17.612 | 17.704 | 17.704 | -1.096 (-5.83%) | 6,278,340 |
| 10 Jan 2017 | CNY | 19.468 | 19.632 | 18.66 | 18.8 | 18.8 | -0.696 (-3.57%) | 3,598,640 |
| 9 Jan 2017 | CNY | 19.2 | 19.636 | 19.2 | 19.496 | 19.496 | -0.016 (-0.08%) | 2,723,430 |
| 6 Jan 2017 | CNY | 20.34 | 20.352 | 19.432 | 19.512 | 19.512 | -0.856 (-4.20%) | 6,493,345 |
| 5 Jan 2017 | CNY | 21.104 | 21.104 | 20.308 | 20.368 | 20.368 | -0.792 (-3.74%) | 5,165,180 |
| 4 Jan 2017 | CNY | 21.26 | 21.272 | 20.892 | 21.16 | 21.16 | -0.032 (-0.15%) | 4,900,180 |
| 3 Jan 2017 | CNY | 21.46 | 21.48 | 20.84 | 21.192 | 21.192 | -0.076 (-0.36%) | 6,225,185 |
| 30 Dec 2016 | CNY | 21.12 | 21.28 | 20.704 | 21.268 | 21.268 | +0.588 (+2.84%) | 6,726,362 |
