| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2017 | CNY | 13.76 | 13.93 | 13.66 | 13.73 | 13.73 | +0.04 (+0.29%) | 3,472,606 |
| 18 Jan 2017 | CNY | 13.7 | 13.92 | 13.66 | 13.69 | 13.69 | -0.03 (-0.22%) | 4,853,310 |
| 17 Jan 2017 | CNY | 13.7 | 13.95 | 12.96 | 13.72 | 13.72 | 0.0 (0.0%) | 6,477,927 |
| 16 Jan 2017 | CNY | 14.5 | 14.55 | 13.16 | 13.72 | 13.72 | -0.9 (-6.16%) | 5,280,851 |
| 13 Jan 2017 | CNY | 15.08 | 15.14 | 14.52 | 14.62 | 14.62 | -0.49 (-3.24%) | 4,432,264 |
| 12 Jan 2017 | CNY | 15.37 | 15.56 | 15.05 | 15.11 | 15.11 | -0.33 (-2.14%) | 3,640,424 |
| 11 Jan 2017 | CNY | 16.11 | 16.11 | 15.33 | 15.44 | 15.44 | -0.6 (-3.74%) | 4,367,870 |
| 10 Jan 2017 | CNY | 16.26 | 16.29 | 15.95 | 16.04 | 16.04 | -0.14 (-0.87%) | 2,497,551 |
| 9 Jan 2017 | CNY | 16.02 | 16.2 | 15.88 | 16.18 | 16.18 | +0.24 (+1.51%) | 2,516,936 |
| 6 Jan 2017 | CNY | 16.36 | 16.37 | 15.89 | 15.94 | 15.94 | -0.44 (-2.69%) | 3,480,341 |
| 5 Jan 2017 | CNY | 16.28 | 16.56 | 16.22 | 16.38 | 16.38 | +0.16 (+0.99%) | 3,969,090 |
| 4 Jan 2017 | CNY | 16.2 | 16.25 | 15.92 | 16.22 | 16.22 | +0.01 (+0.06%) | 3,198,805 |
| 3 Jan 2017 | CNY | 16.16 | 16.35 | 15.8 | 16.21 | 16.21 | 0.0 (0.0%) | 3,191,157 |
| 30 Dec 2016 | CNY | 15.8 | 16.36 | 15.77 | 16.21 | 16.21 | -0.37 (-2.23%) | 5,519,466 |
| 29 Dec 2016 | CNY | 18.25 | 18.28 | 16.58 | 16.58 | 16.58 | -1.84 (-9.99%) | 11,533,344 |
| 28 Dec 2016 | CNY | 18.9 | 18.9 | 18.3 | 18.42 | 18.42 | -0.48 (-2.54%) | 1,658,060 |
| 27 Dec 2016 | CNY | 19.07 | 19.1 | 18.8 | 18.9 | 18.9 | -0.23 (-1.20%) | 1,062,806 |
| 26 Dec 2016 | CNY | 19 | 19.26 | 18.53 | 19.13 | 19.13 | +0.25 (+1.32%) | 1,413,702 |
| 23 Dec 2016 | CNY | 19.2 | 19.29 | 18.84 | 18.88 | 18.88 | -0.41 (-2.13%) | 1,289,334 |
| 22 Dec 2016 | CNY | 18.9 | 19.7 | 18.89 | 19.29 | 19.29 | +0.36 (+1.90%) | 2,611,976 |
| 21 Dec 2016 | CNY | 18.95 | 18.96 | 18.78 | 18.93 | 18.93 | +0.1 (+0.53%) | 955,469 |
| 20 Dec 2016 | CNY | 18.91 | 18.99 | 18.73 | 18.83 | 18.83 | -0.08 (-0.42%) | 815,747 |
| 19 Dec 2016 | CNY | 19.05 | 19.09 | 18.88 | 18.91 | 18.91 | -0.12 (-0.63%) | 901,771 |
| 16 Dec 2016 | CNY | 18.78 | 19.15 | 18.73 | 19.03 | 19.03 | +0.19 (+1.01%) | 1,247,940 |
| 15 Dec 2016 | CNY | 18.58 | 18.96 | 18.58 | 18.84 | 18.84 | +0.04 (+0.21%) | 1,265,708 |
| 14 Dec 2016 | CNY | 18.8 | 18.83 | 18.48 | 18.8 | 18.8 | +0.06 (+0.32%) | 1,341,941 |
| 13 Dec 2016 | CNY | 18.5 | 18.78 | 18.27 | 18.74 | 18.74 | +0.14 (+0.75%) | 1,198,394 |
| 12 Dec 2016 | CNY | 19.58 | 19.58 | 18.5 | 18.6 | 18.6 | -0.95 (-4.86%) | 2,513,111 |
| 9 Dec 2016 | CNY | 19.84 | 19.88 | 19.51 | 19.55 | 19.55 | -0.23 (-1.16%) | 1,273,580 |
| 8 Dec 2016 | CNY | 20.03 | 20.06 | 19.72 | 19.78 | 19.78 | -0.21 (-1.05%) | 1,532,031 |
