| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | CNY | 13.0476 | 13.0619 | 12.8095 | 12.8857 | 12.8857 | -0.114 (-0.88%) | 3,484,616 |
| 26 Jan 2017 | CNY | 13.0238 | 13.1143 | 12.8619 | 13 | 13 | -0.009 (-0.07%) | 4,479,837 |
| 25 Jan 2017 | CNY | 12.8333 | 13.0952 | 12.7143 | 13.0095 | 13.0095 | +0.176 (+1.37%) | 5,066,943 |
| 24 Jan 2017 | CNY | 12.9333 | 13.0333 | 12.7048 | 12.8333 | 12.8333 | -0.191 (-1.46%) | 4,509,447 |
| 23 Jan 2017 | CNY | 13.0714 | 13.1905 | 12.8952 | 13.0238 | 13.0238 | +0.033 (+0.26%) | 6,494,373 |
| 20 Jan 2017 | CNY | 12.4905 | 13.1191 | 12.4905 | 12.9905 | 12.9905 | +0.395 (+3.14%) | 8,531,720 |
| 19 Jan 2017 | CNY | 12.381 | 12.9286 | 12.0952 | 12.5952 | 12.5952 | +0.138 (+1.11%) | 7,629,776 |
| 18 Jan 2017 | CNY | 12.7143 | 12.7857 | 12.4524 | 12.4571 | 12.4571 | -0.467 (-3.61%) | 6,710,890 |
| 17 Jan 2017 | CNY | 12.2286 | 13.2476 | 11.9286 | 12.9238 | 12.9238 | +0.576 (+4.67%) | 11,512,886 |
| 16 Jan 2017 | CNY | 12.9857 | 13.0476 | 11.9095 | 12.3476 | 12.3476 | -0.743 (-5.68%) | 8,346,019 |
| 13 Jan 2017 | CNY | 13.8048 | 13.9286 | 12.8571 | 13.0905 | 13.0905 | -0.71 (-5.14%) | 9,936,034 |
| 12 Jan 2017 | CNY | 13.8952 | 14.1762 | 13.7 | 13.8 | 13.8 | -0.148 (-1.06%) | 6,658,119 |
| 11 Jan 2017 | CNY | 14.0524 | 14.2191 | 13.8857 | 13.9476 | 13.9476 | -0.129 (-0.91%) | 5,904,378 |
| 10 Jan 2017 | CNY | 14.2381 | 14.3429 | 14.0333 | 14.0762 | 14.0762 | -0.11 (-0.77%) | 5,417,239 |
| 9 Jan 2017 | CNY | 14.1905 | 14.3714 | 14.0571 | 14.1857 | 14.1857 | -0.062 (-0.43%) | 6,369,094 |
| 6 Jan 2017 | CNY | 15.1191 | 15.1333 | 14.1952 | 14.2476 | 14.2476 | -0.933 (-6.15%) | 13,607,202 |
| 5 Jan 2017 | CNY | 15.6048 | 15.6905 | 15.1667 | 15.181 | 15.181 | -0.5 (-3.19%) | 11,052,274 |
| 4 Jan 2017 | CNY | 15.7191 | 15.7762 | 15.5286 | 15.681 | 15.681 | -0.162 (-1.02%) | 10,250,732 |
| 3 Jan 2017 | CNY | 15.4571 | 15.881 | 15.4191 | 15.8429 | 15.8429 | +0.467 (+3.04%) | 12,131,660 |
| 30 Dec 2016 | CNY | 15.3333 | 15.4762 | 15.081 | 15.3762 | 15.3762 | +0.052 (+0.34%) | 8,431,903 |
| 29 Dec 2016 | CNY | 15.1762 | 15.6191 | 15.081 | 15.3238 | 15.3238 | +0.143 (+0.94%) | 9,104,367 |
| 28 Dec 2016 | CNY | 15.5524 | 15.6619 | 15.1429 | 15.181 | 15.181 | -0.428 (-2.75%) | 9,040,665 |
| 27 Dec 2016 | CNY | 15.7048 | 15.9476 | 15.5238 | 15.6095 | 15.6095 | -0.191 (-1.21%) | 8,857,692 |
| 26 Dec 2016 | CNY | 15.281 | 15.9048 | 15.0143 | 15.8 | 15.8 | +0.138 (+0.88%) | 13,237,104 |
| 23 Dec 2016 | CNY | 17.181 | 17.3762 | 15.5667 | 15.6619 | 15.6619 | -1.505 (-8.77%) | 24,105,225 |
| 22 Dec 2016 | CNY | 16.7619 | 17.6048 | 16.6714 | 17.1667 | 17.1667 | +0.333 (+1.98%) | 20,827,195 |
| 21 Dec 2016 | CNY | 17.0857 | 17.1286 | 16.6143 | 16.8333 | 16.8333 | -0.148 (-0.87%) | 14,137,302 |
| 20 Dec 2016 | CNY | 16.8191 | 17.2857 | 16.7857 | 16.981 | 16.981 | -0.009 (-0.06%) | 11,330,844 |
| 19 Dec 2016 | CNY | 17.4762 | 17.5238 | 16.9143 | 16.9905 | 16.9905 | -0.557 (-3.17%) | 16,261,188 |
| 16 Dec 2016 | CNY | 17.5714 | 17.8571 | 17.1429 | 17.5476 | 17.5476 | -0.181 (-1.02%) | 22,674,624 |
