| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2017 | CNY | 15.35 | 15.52 | 15.21 | 15.38 | 15.38 | 0.0 (0.0%) | 2,321,084 |
| 6 Feb 2017 | CNY | 14.85 | 15.51 | 14.85 | 15.38 | 15.38 | +0.5 (+3.36%) | 2,572,653 |
| 3 Feb 2017 | CNY | 14.89 | 15.14 | 14.82 | 14.88 | 14.88 | -0.13 (-0.87%) | 1,764,814 |
| 26 Jan 2017 | CNY | 14.62 | 15.09 | 14.62 | 15.01 | 15.01 | +0.4 (+2.74%) | 1,714,303 |
| 25 Jan 2017 | CNY | 14.63 | 14.78 | 14.51 | 14.61 | 14.61 | +0.03 (+0.21%) | 1,395,373 |
| 24 Jan 2017 | CNY | 14.68 | 14.71 | 14.56 | 14.58 | 14.58 | -0.14 (-0.95%) | 1,697,583 |
| 23 Jan 2017 | CNY | 14.62 | 14.88 | 14.62 | 14.72 | 14.72 | +0.12 (+0.82%) | 2,722,837 |
| 20 Jan 2017 | CNY | 14.36 | 14.65 | 14.33 | 14.6 | 14.6 | +0.21 (+1.46%) | 2,117,974 |
| 19 Jan 2017 | CNY | 14.32 | 14.46 | 14.17 | 14.39 | 14.39 | +0.07 (+0.49%) | 1,797,035 |
| 18 Jan 2017 | CNY | 14.48 | 14.59 | 14.3 | 14.32 | 14.32 | -0.24 (-1.65%) | 2,254,200 |
| 17 Jan 2017 | CNY | 14.16 | 14.6 | 14.08 | 14.56 | 14.56 | +0.4 (+2.82%) | 4,111,217 |
| 16 Jan 2017 | CNY | 15.28 | 15.29 | 13.79 | 14.16 | 14.16 | -1.16 (-7.57%) | 6,563,486 |
| 13 Jan 2017 | CNY | 15.68 | 15.76 | 15.25 | 15.32 | 15.32 | -0.39 (-2.48%) | 3,930,100 |
| 12 Jan 2017 | CNY | 15.68 | 15.97 | 15.58 | 15.71 | 15.71 | -0.11 (-0.70%) | 3,487,244 |
| 11 Jan 2017 | CNY | 16.2 | 16.28 | 15.76 | 15.82 | 15.82 | -0.42 (-2.59%) | 6,679,449 |
| 10 Jan 2017 | CNY | 16.28 | 16.42 | 16.18 | 16.24 | 16.24 | -0.09 (-0.55%) | 4,466,803 |
| 9 Jan 2017 | CNY | 16.2 | 16.39 | 16.05 | 16.33 | 16.33 | +0.18 (+1.11%) | 5,066,258 |
| 6 Jan 2017 | CNY | 16.66 | 16.66 | 16.12 | 16.15 | 16.15 | -0.52 (-3.12%) | 9,859,741 |
| 5 Jan 2017 | CNY | 16.9 | 16.9 | 16.52 | 16.67 | 16.67 | -0.28 (-1.65%) | 9,841,801 |
| 4 Jan 2017 | CNY | 16.84 | 16.98 | 16.54 | 16.95 | 16.95 | -0.13 (-0.76%) | 11,540,468 |
| 3 Jan 2017 | CNY | 18.4 | 18.4 | 16.81 | 17.08 | 17.08 | -1.54 (-8.27%) | 23,303,909 |
| 30 Dec 2016 | CNY | 19.16 | 19.45 | 18.39 | 18.62 | 18.62 | -0.71 (-3.67%) | 15,532,012 |
| 29 Dec 2016 | CNY | 19 | 19.45 | 18.7 | 19.33 | 19.33 | +0.27 (+1.42%) | 17,253,799 |
| 28 Dec 2016 | CNY | 18.32 | 19.13 | 18.08 | 19.06 | 19.06 | +0.46 (+2.47%) | 19,803,136 |
| 27 Dec 2016 | CNY | 18.9 | 20.26 | 18.27 | 18.6 | 18.6 | -0.54 (-2.82%) | 30,361,393 |
| 26 Dec 2016 | CNY | 18.5 | 19.21 | 18.35 | 19.14 | 19.14 | +0.42 (+2.24%) | 16,595,201 |
| 23 Dec 2016 | CNY | 17.43 | 19.2 | 17.43 | 18.72 | 18.72 | +0.97 (+5.46%) | 23,389,972 |
| 22 Dec 2016 | CNY | 17.58 | 17.85 | 17.41 | 17.75 | 17.75 | +0.09 (+0.51%) | 7,877,468 |
| 21 Dec 2016 | CNY | 17.46 | 17.74 | 17.16 | 17.66 | 17.66 | +0.13 (+0.74%) | 9,347,844 |
| 20 Dec 2016 | CNY | 17.59 | 17.75 | 17.29 | 17.53 | 17.53 | 0.0 (0.0%) | 6,910,145 |
