| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2017 | CNY | 14.1214 | 14.1786 | 13.9143 | 14.1286 | 14.1286 | -0.029 (-0.20%) | 7,931,134 |
| 23 Feb 2017 | CNY | 14.0857 | 14.25 | 13.9786 | 14.1571 | 14.1571 | +0.114 (+0.81%) | 11,575,152 |
| 22 Feb 2017 | CNY | 13.9714 | 14.0571 | 13.8714 | 14.0429 | 14.0429 | +0.064 (+0.46%) | 9,804,890 |
| 21 Feb 2017 | CNY | 13.7929 | 14.0214 | 13.7143 | 13.9786 | 13.9786 | +0.3 (+2.19%) | 14,792,278 |
| 20 Feb 2017 | CNY | 14.0071 | 14.1 | 13.5 | 13.6786 | 13.6786 | -0.478 (-3.38%) | 23,180,558 |
| 17 Feb 2017 | CNY | 14.3643 | 14.4071 | 14.1429 | 14.1571 | 14.1571 | -0.243 (-1.69%) | 9,673,557 |
| 16 Feb 2017 | CNY | 14.45 | 14.4786 | 14.1714 | 14.4 | 14.4 | -0.071 (-0.49%) | 13,460,276 |
| 15 Feb 2017 | CNY | 14.3571 | 14.6071 | 14.3 | 14.4714 | 14.4714 | -0.014 (-0.10%) | 19,021,938 |
| 14 Feb 2017 | CNY | 15.6571 | 15.6571 | 14.4357 | 14.4857 | 14.4857 | -1.171 (-7.48%) | 38,200,797 |
| 23 Nov 2016 | CNY | 16.0429 | 16.05 | 15.5571 | 15.6571 | 15.6571 | -0.272 (-1.70%) | 9,265,533 |
| 22 Nov 2016 | CNY | 15.7929 | 15.9571 | 15.7214 | 15.9286 | 15.9286 | +0.136 (+0.86%) | 9,751,750 |
| 21 Nov 2016 | CNY | 15.6714 | 15.8071 | 15.6571 | 15.7929 | 15.7929 | +0.136 (+0.87%) | 9,545,225 |
| 18 Nov 2016 | CNY | 15.6357 | 15.75 | 15.5 | 15.6571 | 15.6571 | +0.086 (+0.55%) | 8,312,663 |
| 17 Nov 2016 | CNY | 15.7143 | 15.7143 | 15.4357 | 15.5714 | 15.5714 | -0.114 (-0.73%) | 9,090,267 |
| 16 Nov 2016 | CNY | 15.9214 | 15.95 | 15.6071 | 15.6857 | 15.6857 | -0.186 (-1.17%) | 14,546,523 |
| 15 Nov 2016 | CNY | 15.8357 | 16.0357 | 15.7857 | 15.8714 | 15.8714 | -0.036 (-0.22%) | 12,214,550 |
| 14 Nov 2016 | CNY | 15.6286 | 16.0571 | 15.6 | 15.9071 | 15.9071 | +0.229 (+1.46%) | 13,994,899 |
| 11 Nov 2016 | CNY | 15.5286 | 15.7 | 15.45 | 15.6786 | 15.6786 | +0.107 (+0.69%) | 11,598,837 |
| 10 Nov 2016 | CNY | 15.2143 | 15.6429 | 15.2143 | 15.5714 | 15.5714 | +0.464 (+3.07%) | 13,879,971 |
| 9 Nov 2016 | CNY | 15.4429 | 15.5 | 15.0714 | 15.1071 | 15.1071 | -0.329 (-2.13%) | 9,422,494 |
| 8 Nov 2016 | CNY | 15.5357 | 15.5357 | 15.3 | 15.4357 | 15.4357 | -0.107 (-0.69%) | 11,946,800 |
| 7 Nov 2016 | CNY | 15.1786 | 15.5643 | 15.0714 | 15.5429 | 15.5429 | +0.364 (+2.40%) | 13,849,714 |
| 4 Nov 2016 | CNY | 15.2286 | 15.2571 | 15.0071 | 15.1786 | 15.1786 | -0.043 (-0.28%) | 6,534,220 |
| 3 Nov 2016 | CNY | 15 | 15.2429 | 14.9 | 15.2214 | 15.2214 | +0.15 (+1.00%) | 8,682,651 |
| 2 Nov 2016 | CNY | 14.9786 | 15.2 | 14.9714 | 15.0714 | 15.0714 | -0.007 (-0.05%) | 8,810,526 |
| 1 Nov 2016 | CNY | 14.9143 | 15.2714 | 14.9143 | 15.0786 | 15.0786 | +0.207 (+1.39%) | 12,291,995 |
| 31 Oct 2016 | CNY | 14.8071 | 14.9214 | 14.6429 | 14.8714 | 14.8714 | 0.0 (0.0%) | 4,406,785 |
| 28 Oct 2016 | CNY | 14.85 | 14.9071 | 14.75 | 14.8714 | 14.8714 | -0.064 (-0.43%) | 7,178,416 |
| 27 Oct 2016 | CNY | 14.7143 | 15.0071 | 14.6786 | 14.9357 | 14.9357 | +0.214 (+1.46%) | 8,357,518 |
| 26 Oct 2016 | CNY | 14.8643 | 14.9286 | 14.7 | 14.7214 | 14.7214 | -0.143 (-0.96%) | 6,245,320 |
