| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2017 | CNY | 16.99 | 17.49 | 16.99 | 17.2 | 17.2 | +0.21 (+1.24%) | 5,076,367 |
| 14 Feb 2017 | CNY | 16.83 | 17.06 | 16.76 | 16.99 | 16.99 | +0.18 (+1.07%) | 3,111,845 |
| 13 Feb 2017 | CNY | 16.49 | 16.95 | 16.42 | 16.81 | 16.81 | +0.31 (+1.88%) | 2,884,819 |
| 10 Feb 2017 | CNY | 16.77 | 16.88 | 16.48 | 16.5 | 16.5 | -0.29 (-1.73%) | 2,353,408 |
| 9 Feb 2017 | CNY | 16.73 | 16.98 | 16.63 | 16.79 | 16.79 | 0.0 (0.0%) | 3,060,308 |
| 8 Feb 2017 | CNY | 16.29 | 16.88 | 16.24 | 16.79 | 16.79 | +0.36 (+2.19%) | 4,017,088 |
| 7 Feb 2017 | CNY | 16.45 | 16.59 | 16.21 | 16.43 | 16.43 | -0.21 (-1.26%) | 3,213,923 |
| 6 Feb 2017 | CNY | 15.68 | 16.88 | 15.66 | 16.64 | 16.64 | +0.96 (+6.12%) | 5,444,998 |
| 3 Feb 2017 | CNY | 15.84 | 15.84 | 15.57 | 15.68 | 15.68 | -0.07 (-0.44%) | 951,800 |
| 26 Jan 2017 | CNY | 15.7 | 15.96 | 15.6 | 15.75 | 15.75 | +0.03 (+0.19%) | 1,335,503 |
| 25 Jan 2017 | CNY | 15.59 | 15.76 | 15.4 | 15.72 | 15.72 | +0.11 (+0.70%) | 1,318,741 |
| 24 Jan 2017 | CNY | 15.75 | 15.91 | 15.59 | 15.61 | 15.61 | -0.21 (-1.33%) | 1,857,030 |
| 23 Jan 2017 | CNY | 15.68 | 15.99 | 15.68 | 15.82 | 15.82 | +0.16 (+1.02%) | 1,799,928 |
| 20 Jan 2017 | CNY | 15.2 | 15.77 | 15.2 | 15.66 | 15.66 | +0.29 (+1.89%) | 2,552,423 |
| 19 Jan 2017 | CNY | 15.31 | 15.67 | 15.05 | 15.37 | 15.37 | +0.06 (+0.39%) | 2,228,466 |
| 18 Jan 2017 | CNY | 15.43 | 15.66 | 15.27 | 15.31 | 15.31 | -0.3 (-1.92%) | 1,941,403 |
| 17 Jan 2017 | CNY | 15.11 | 15.69 | 14.73 | 15.61 | 15.61 | +0.44 (+2.90%) | 3,393,330 |
| 16 Jan 2017 | CNY | 16.1 | 16.1 | 14.6 | 15.17 | 15.17 | -1.05 (-6.47%) | 4,091,677 |
| 13 Jan 2017 | CNY | 17.13 | 17.13 | 16.05 | 16.22 | 16.22 | -0.98 (-5.70%) | 4,303,885 |
| 12 Jan 2017 | CNY | 18.02 | 18.13 | 17.17 | 17.2 | 17.2 | -0.83 (-4.60%) | 3,628,227 |
| 11 Jan 2017 | CNY | 18.23 | 18.36 | 18.01 | 18.03 | 18.03 | -0.29 (-1.58%) | 2,101,799 |
| 10 Jan 2017 | CNY | 18.28 | 18.49 | 18.28 | 18.32 | 18.32 | +0.04 (+0.22%) | 2,030,696 |
| 9 Jan 2017 | CNY | 18.17 | 18.34 | 18.01 | 18.28 | 18.28 | -0.05 (-0.27%) | 2,204,738 |
| 6 Jan 2017 | CNY | 18.98 | 19.02 | 18.3 | 18.33 | 18.33 | -0.65 (-3.42%) | 3,409,038 |
| 5 Jan 2017 | CNY | 19.23 | 19.3 | 18.97 | 18.98 | 18.98 | -0.24 (-1.25%) | 2,505,709 |
| 4 Jan 2017 | CNY | 19.09 | 19.28 | 18.92 | 19.22 | 19.22 | +0.18 (+0.95%) | 2,633,911 |
| 3 Jan 2017 | CNY | 18.82 | 19.11 | 18.82 | 19.04 | 19.04 | +0.25 (+1.33%) | 2,008,784 |
| 30 Dec 2016 | CNY | 18.8 | 18.87 | 18.57 | 18.79 | 18.79 | +0.01 (+0.05%) | 1,743,517 |
| 29 Dec 2016 | CNY | 18.79 | 19.1 | 18.6 | 18.78 | 18.78 | 0.0 (0.0%) | 2,011,400 |
| 28 Dec 2016 | CNY | 19.14 | 19.24 | 18.7 | 18.78 | 18.78 | -0.36 (-1.88%) | 2,337,644 |
