| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2017 | CNY | 13.31 | 13.44 | 13.06 | 13.18 | 13.18 | -0.13 (-0.98%) | 12,143,959 |
| 14 Feb 2017 | CNY | 12.9 | 13.44 | 12.74 | 13.31 | 13.31 | +0.41 (+3.18%) | 21,436,995 |
| 13 Feb 2017 | CNY | 12.49 | 12.98 | 12.4 | 12.9 | 12.9 | +0.4 (+3.20%) | 13,523,203 |
| 10 Feb 2017 | CNY | 12.33 | 12.61 | 12.3 | 12.5 | 12.5 | +0.17 (+1.38%) | 8,226,694 |
| 9 Feb 2017 | CNY | 12.22 | 12.35 | 12.16 | 12.33 | 12.33 | +0.11 (+0.90%) | 4,671,783 |
| 8 Feb 2017 | CNY | 12.16 | 12.22 | 12.06 | 12.22 | 12.22 | +0.07 (+0.58%) | 3,034,070 |
| 7 Feb 2017 | CNY | 12.19 | 12.24 | 12.12 | 12.15 | 12.15 | -0.06 (-0.49%) | 3,734,863 |
| 6 Feb 2017 | CNY | 12.2 | 12.24 | 12 | 12.21 | 12.21 | 0.0 (0.0%) | 4,760,420 |
| 3 Feb 2017 | CNY | 12.28 | 12.33 | 12.2 | 12.21 | 12.21 | -0.07 (-0.57%) | 2,055,802 |
| 26 Jan 2017 | CNY | 12.33 | 12.35 | 12.24 | 12.28 | 12.28 | +0.01 (+0.08%) | 3,124,953 |
| 25 Jan 2017 | CNY | 12.28 | 12.35 | 12.22 | 12.27 | 12.27 | +0.01 (+0.08%) | 2,555,569 |
| 24 Jan 2017 | CNY | 12.26 | 12.44 | 12.22 | 12.26 | 12.26 | -0.04 (-0.33%) | 3,381,612 |
| 23 Jan 2017 | CNY | 12.18 | 12.35 | 12.15 | 12.3 | 12.3 | +0.13 (+1.07%) | 3,399,425 |
| 20 Jan 2017 | CNY | 12 | 12.23 | 11.92 | 12.17 | 12.17 | +0.11 (+0.91%) | 3,166,329 |
| 19 Jan 2017 | CNY | 12.3 | 12.3 | 12.01 | 12.06 | 12.06 | -0.14 (-1.15%) | 2,899,919 |
| 18 Jan 2017 | CNY | 11.96 | 12.29 | 11.86 | 12.2 | 12.2 | +0.24 (+2.01%) | 5,610,263 |
| 17 Jan 2017 | CNY | 11.76 | 11.97 | 11.62 | 11.96 | 11.96 | +0.2 (+1.70%) | 4,866,140 |
| 16 Jan 2017 | CNY | 12.27 | 12.28 | 11.32 | 11.76 | 11.76 | -0.5 (-4.08%) | 7,460,686 |
| 13 Jan 2017 | CNY | 12.56 | 12.58 | 12.23 | 12.26 | 12.26 | -0.26 (-2.08%) | 5,166,967 |
| 12 Jan 2017 | CNY | 12.7 | 12.8 | 12.51 | 12.52 | 12.52 | -0.22 (-1.73%) | 6,600,488 |
| 11 Jan 2017 | CNY | 13.01 | 13.1 | 12.7 | 12.74 | 12.74 | -0.3 (-2.30%) | 7,144,540 |
| 10 Jan 2017 | CNY | 13.11 | 13.13 | 13.02 | 13.04 | 13.04 | -0.06 (-0.46%) | 5,130,765 |
| 9 Jan 2017 | CNY | 13.04 | 13.15 | 13.01 | 13.1 | 13.1 | +0.02 (+0.15%) | 4,180,994 |
| 6 Jan 2017 | CNY | 13.15 | 13.19 | 13.07 | 13.08 | 13.08 | -0.1 (-0.76%) | 5,905,814 |
| 5 Jan 2017 | CNY | 13.28 | 13.3 | 13.15 | 13.18 | 13.18 | -0.12 (-0.90%) | 8,196,752 |
| 4 Jan 2017 | CNY | 13.19 | 13.3 | 13.06 | 13.3 | 13.3 | +0.11 (+0.83%) | 9,863,273 |
| 3 Jan 2017 | CNY | 13.17 | 13.28 | 13.12 | 13.19 | 13.19 | +0.07 (+0.53%) | 5,775,807 |
| 30 Dec 2016 | CNY | 13 | 13.23 | 13 | 13.12 | 13.12 | +0.12 (+0.92%) | 7,551,122 |
| 29 Dec 2016 | CNY | 13.06 | 13.08 | 12.93 | 13 | 13 | -0.02 (-0.15%) | 4,796,780 |
| 28 Dec 2016 | CNY | 13.13 | 13.24 | 12.95 | 13.02 | 13.02 | -0.18 (-1.36%) | 10,323,886 |
