| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2017 | CNY | 14.48 | 14.77 | 14.31 | 14.61 | 14.61 | +0.02 (+0.14%) | 7,247,837 |
| 14 Feb 2017 | CNY | 14.23 | 14.61 | 14.09 | 14.59 | 14.59 | +0.38 (+2.67%) | 4,119,226 |
| 13 Feb 2017 | CNY | 13.93 | 14.28 | 13.9 | 14.21 | 14.21 | +0.22 (+1.57%) | 3,228,261 |
| 10 Feb 2017 | CNY | 13.76 | 14.29 | 13.68 | 13.99 | 13.99 | +0.24 (+1.75%) | 4,077,816 |
| 9 Feb 2017 | CNY | 13.78 | 13.86 | 13.66 | 13.75 | 13.75 | -0.01 (-0.07%) | 1,740,701 |
| 8 Feb 2017 | CNY | 13.58 | 13.9 | 13.51 | 13.76 | 13.76 | +0.11 (+0.81%) | 1,732,328 |
| 7 Feb 2017 | CNY | 13.36 | 13.68 | 13.36 | 13.65 | 13.65 | +0.21 (+1.56%) | 2,014,114 |
| 6 Feb 2017 | CNY | 13.3 | 13.44 | 13.26 | 13.44 | 13.44 | +0.11 (+0.83%) | 1,276,514 |
| 3 Feb 2017 | CNY | 13.22 | 13.44 | 13.22 | 13.33 | 13.33 | 0.0 (0.0%) | 851,850 |
| 26 Jan 2017 | CNY | 13.39 | 13.48 | 13.22 | 13.33 | 13.33 | +0.02 (+0.15%) | 1,064,657 |
| 25 Jan 2017 | CNY | 12.98 | 13.58 | 12.91 | 13.31 | 13.31 | +0.28 (+2.15%) | 2,448,906 |
| 24 Jan 2017 | CNY | 13.05 | 13.13 | 12.86 | 13.03 | 13.03 | +0.03 (+0.23%) | 2,499,585 |
| 23 Jan 2017 | CNY | 12.72 | 13.06 | 12.72 | 13 | 13 | +0.28 (+2.20%) | 1,933,200 |
| 20 Jan 2017 | CNY | 12.41 | 12.84 | 12.4 | 12.72 | 12.72 | +0.31 (+2.50%) | 2,362,814 |
| 19 Jan 2017 | CNY | 12.58 | 12.68 | 12.3 | 12.41 | 12.41 | -0.21 (-1.66%) | 1,748,080 |
| 18 Jan 2017 | CNY | 12.79 | 12.86 | 12.6 | 12.62 | 12.62 | -0.17 (-1.33%) | 1,575,916 |
| 17 Jan 2017 | CNY | 12.79 | 12.96 | 12.15 | 12.79 | 12.79 | 0.0 (0.0%) | 2,808,091 |
| 16 Jan 2017 | CNY | 13.6 | 13.67 | 12.31 | 12.79 | 12.79 | -0.87 (-6.37%) | 3,304,510 |
| 13 Jan 2017 | CNY | 13.86 | 13.92 | 13.6 | 13.66 | 13.66 | -0.21 (-1.51%) | 2,712,912 |
| 12 Jan 2017 | CNY | 14.3 | 14.3 | 13.8 | 13.87 | 13.87 | -0.4 (-2.80%) | 2,961,194 |
| 11 Jan 2017 | CNY | 14.59 | 14.68 | 14.23 | 14.27 | 14.27 | -0.2 (-1.38%) | 2,944,722 |
| 10 Jan 2017 | CNY | 14.31 | 14.53 | 14.25 | 14.47 | 14.47 | +0.16 (+1.12%) | 2,639,959 |
| 9 Jan 2017 | CNY | 14.3 | 14.39 | 14.22 | 14.31 | 14.31 | +0.01 (+0.07%) | 2,361,077 |
| 6 Jan 2017 | CNY | 14.33 | 14.44 | 14.15 | 14.3 | 14.3 | -0.03 (-0.21%) | 2,872,740 |
| 5 Jan 2017 | CNY | 14.3 | 14.47 | 14.25 | 14.33 | 14.33 | +0.03 (+0.21%) | 4,246,413 |
| 4 Jan 2017 | CNY | 14.1 | 14.36 | 14.04 | 14.3 | 14.3 | +0.29 (+2.07%) | 3,375,047 |
| 3 Jan 2017 | CNY | 13.8 | 14.03 | 13.78 | 14.01 | 14.01 | +0.2 (+1.45%) | 2,366,377 |
| 30 Dec 2016 | CNY | 14.1 | 14.1 | 13.6 | 13.81 | 13.81 | -0.24 (-1.71%) | 3,266,670 |
| 29 Dec 2016 | CNY | 14.12 | 14.14 | 14.01 | 14.05 | 14.05 | -0.01 (-0.07%) | 1,651,190 |
| 28 Dec 2016 | CNY | 14.12 | 14.13 | 14.01 | 14.06 | 14.06 | -0.05 (-0.35%) | 1,657,262 |
