| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2017 | CNY | 18.23 | 20.23 | 18.12 | 19.85 | 14.1786 | +1.46 (+7.94%) | 42,638,974 |
| 14 Feb 2017 | CNY | 18.08 | 18.68 | 17.82 | 18.39 | 13.1357 | +0.33 (+1.83%) | 23,827,167 |
| 13 Feb 2017 | CNY | 17.49 | 18.49 | 17.25 | 18.06 | 12.9 | +0.46 (+2.61%) | 22,876,804 |
| 10 Feb 2017 | CNY | 17.51 | 17.88 | 17.22 | 17.6 | 12.5714 | +0.11 (+0.63%) | 20,196,276 |
| 9 Feb 2017 | CNY | 17.6 | 17.76 | 17.4 | 17.49 | 12.4929 | -0.16 (-0.91%) | 15,804,597 |
| 8 Feb 2017 | CNY | 17.06 | 17.93 | 16.93 | 17.65 | 12.6071 | +0.45 (+2.62%) | 22,044,819 |
| 7 Feb 2017 | CNY | 17.3 | 17.33 | 16.91 | 17.2 | 12.2857 | -0.38 (-2.16%) | 18,797,827 |
| 6 Feb 2017 | CNY | 16.7 | 17.77 | 16.7 | 17.58 | 12.5571 | +1.12 (+6.80%) | 26,074,150 |
| 3 Feb 2017 | CNY | 16.4 | 16.68 | 16.31 | 16.46 | 11.7571 | +0.07 (+0.43%) | 11,851,425 |
| 26 Jan 2017 | CNY | 16.56 | 16.65 | 16.23 | 16.39 | 11.7071 | -0.23 (-1.38%) | 12,877,701 |
| 25 Jan 2017 | CNY | 16.38 | 16.75 | 16.13 | 16.62 | 11.8714 | +0.11 (+0.67%) | 18,585,638 |
| 24 Jan 2017 | CNY | 17.31 | 17.47 | 16.2 | 16.51 | 11.7929 | -1.02 (-5.82%) | 26,675,385 |
| 23 Jan 2017 | CNY | 17.85 | 18.05 | 17.21 | 17.53 | 12.5214 | -0.7 (-3.84%) | 28,891,106 |
| 20 Jan 2017 | CNY | 17.5 | 19.39 | 17.3 | 18.23 | 13.0214 | +0.16 (+0.89%) | 42,799,972 |
| 19 Jan 2017 | CNY | 18.51 | 19.27 | 18.07 | 18.07 | 12.9071 | -2.01 (-10.01%) | 39,930,156 |
| 18 Jan 2017 | CNY | 19.41 | 20.08 | 18.58 | 20.08 | 14.3429 | +1.83 (+10.03%) | 39,289,058 |
| 17 Jan 2017 | CNY | 17.45 | 18.25 | 17.06 | 18.25 | 13.0357 | +1.66 (+10.01%) | 52,185,448 |
| 16 Jan 2017 | CNY | 16 | 16.59 | 15.9 | 16.59 | 11.85 | +1.51 (+10.01%) | 17,616,270 |
| 13 Jan 2017 | CNY | 15.08 | 15.08 | 15.08 | 15.08 | 10.7714 | +1.37 (+9.99%) | 575,180 |
| 12 Jan 2017 | CNY | 13.71 | 13.71 | 13.71 | 13.71 | 9.7929 | +1.25 (+10.03%) | 27,338 |
| 11 Jan 2017 | CNY | 12.46 | 12.46 | 12.46 | 12.46 | 8.9 | +1.13 (+9.97%) | 10,500 |
| 10 Jan 2017 | CNY | 11.33 | 11.33 | 11.33 | 11.33 | 8.0929 | 0.0 (0.0%) | 39,915 |
