| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2017 | CNY | 14.4929 | 14.4929 | 14.0286 | 14.3214 | 14.3214 | -0.272 (-1.86%) | 6,144,749 |
| 17 Feb 2017 | CNY | 14.5286 | 14.8357 | 14.4357 | 14.5929 | 14.5929 | +0.036 (+0.25%) | 4,991,459 |
| 16 Feb 2017 | CNY | 14.6429 | 14.7286 | 14.4286 | 14.5571 | 14.5571 | -0.114 (-0.78%) | 5,139,178 |
| 15 Feb 2017 | CNY | 14.6714 | 14.9643 | 14.5071 | 14.6714 | 14.6714 | 0.0 (0.0%) | 7,220,515 |
| 14 Feb 2017 | CNY | 14.6857 | 14.7571 | 14.5357 | 14.6714 | 14.6714 | -0.1 (-0.68%) | 3,890,639 |
| 13 Feb 2017 | CNY | 14.3929 | 14.8286 | 14.3 | 14.7714 | 14.7714 | +0.314 (+2.17%) | 5,701,057 |
| 10 Feb 2017 | CNY | 14.75 | 14.75 | 14.4286 | 14.4571 | 14.4571 | -0.264 (-1.80%) | 4,559,809 |
| 9 Feb 2017 | CNY | 14.5571 | 14.7571 | 14.4714 | 14.7214 | 14.7214 | +0.136 (+0.93%) | 5,114,620 |
| 8 Feb 2017 | CNY | 14.4 | 14.6071 | 14.1786 | 14.5857 | 14.5857 | +0.164 (+1.14%) | 4,449,566 |
| 7 Feb 2017 | CNY | 14.5143 | 14.5357 | 14.3214 | 14.4214 | 14.4214 | -0.136 (-0.93%) | 2,952,349 |
| 6 Feb 2017 | CNY | 14.2786 | 14.6286 | 14.2714 | 14.5571 | 14.5571 | +0.286 (+2.00%) | 4,002,496 |
| 3 Feb 2017 | CNY | 14.4143 | 14.4286 | 14.2214 | 14.2714 | 14.2714 | -0.114 (-0.79%) | 1,384,461 |
| 26 Jan 2017 | CNY | 14.3714 | 14.4643 | 14.2857 | 14.3857 | 14.3857 | +0.064 (+0.45%) | 1,946,956 |
| 25 Jan 2017 | CNY | 14.2143 | 14.3429 | 14.1571 | 14.3214 | 14.3214 | +0.079 (+0.55%) | 1,744,015 |
| 24 Jan 2017 | CNY | 14.4286 | 14.4929 | 14.2 | 14.2429 | 14.2429 | -0.136 (-0.94%) | 2,407,860 |
| 23 Jan 2017 | CNY | 14.2571 | 14.5786 | 14.2571 | 14.3786 | 14.3786 | +0.121 (+0.85%) | 2,847,206 |
| 20 Jan 2017 | CNY | 14.0214 | 14.3857 | 13.95 | 14.2571 | 14.2571 | +0.186 (+1.32%) | 3,425,800 |
| 19 Jan 2017 | CNY | 13.95 | 14.2714 | 13.7214 | 14.0714 | 14.0714 | +0.079 (+0.56%) | 3,289,020 |
| 18 Jan 2017 | CNY | 14.1357 | 14.2857 | 13.95 | 13.9929 | 13.9929 | -0.4 (-2.78%) | 3,522,680 |
| 17 Jan 2017 | CNY | 13.7071 | 14.4214 | 13.6071 | 14.3929 | 14.3929 | +0.543 (+3.92%) | 5,625,011 |
| 16 Jan 2017 | CNY | 14.7286 | 14.7286 | 13.25 | 13.85 | 13.85 | -0.857 (-5.83%) | 5,009,130 |
| 13 Jan 2017 | CNY | 15.3571 | 15.4643 | 14.65 | 14.7071 | 14.7071 | -0.714 (-4.63%) | 4,909,031 |
| 12 Jan 2017 | CNY | 15.9357 | 16.0643 | 15.4143 | 15.4214 | 15.4214 | -0.543 (-3.40%) | 4,320,454 |
| 11 Jan 2017 | CNY | 16.2786 | 16.3714 | 15.9286 | 15.9643 | 15.9643 | -0.314 (-1.93%) | 3,159,437 |
| 10 Jan 2017 | CNY | 16.1286 | 16.5 | 16.1071 | 16.2786 | 16.2786 | +0.157 (+0.98%) | 4,052,137 |
| 9 Jan 2017 | CNY | 16.0786 | 16.2357 | 16 | 16.1214 | 16.1214 | -0.15 (-0.92%) | 3,896,457 |
| 6 Jan 2017 | CNY | 16.9643 | 16.9643 | 16.25 | 16.2714 | 16.2714 | -0.564 (-3.35%) | 5,699,425 |
| 5 Jan 2017 | CNY | 16.8143 | 16.9714 | 16.7286 | 16.8357 | 16.8357 | 0.0 (0.0%) | 4,652,867 |
| 4 Jan 2017 | CNY | 16.7643 | 16.85 | 16.5786 | 16.8357 | 16.8357 | +0.179 (+1.07%) | 4,188,172 |
| 3 Jan 2017 | CNY | 16.4286 | 16.7 | 16.4286 | 16.6571 | 16.6571 | +0.229 (+1.39%) | 2,961,840 |
