| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2017 | CNY | 15.325 | 15.39 | 14.93 | 14.985 | 14.985 | -0.48 (-3.10%) | 10,095,240 |
| 10 Jan 2017 | CNY | 15.61 | 15.635 | 15.35 | 15.465 | 15.465 | -0.265 (-1.68%) | 12,089,634 |
| 9 Jan 2017 | CNY | 15.275 | 15.975 | 15.265 | 15.73 | 15.73 | +0.525 (+3.45%) | 19,602,946 |
| 6 Jan 2017 | CNY | 15.17 | 15.25 | 15.025 | 15.205 | 15.205 | +0.13 (+0.86%) | 8,405,888 |
| 5 Jan 2017 | CNY | 15.25 | 15.27 | 15.045 | 15.075 | 15.075 | -0.185 (-1.21%) | 7,861,258 |
| 4 Jan 2017 | CNY | 14.98 | 15.31 | 14.96 | 15.26 | 15.26 | +0.235 (+1.56%) | 10,581,600 |
| 3 Jan 2017 | CNY | 14.66 | 15.045 | 14.66 | 15.025 | 15.025 | +0.365 (+2.49%) | 6,829,888 |
| 30 Dec 2016 | CNY | 14.925 | 15.08 | 14.63 | 14.66 | 14.66 | -0.25 (-1.68%) | 9,676,734 |
| 29 Dec 2016 | CNY | 15.2 | 15.2 | 14.865 | 14.91 | 14.91 | -0.275 (-1.81%) | 10,595,516 |
| 28 Dec 2016 | CNY | 15.2 | 15.325 | 15.055 | 15.185 | 15.185 | -0.04 (-0.26%) | 8,300,992 |
| 27 Dec 2016 | CNY | 15.34 | 15.465 | 15.165 | 15.225 | 15.225 | -0.26 (-1.68%) | 8,558,770 |
| 26 Dec 2016 | CNY | 15.31 | 15.525 | 14.5 | 15.485 | 15.485 | -0.025 (-0.16%) | 11,170,580 |
| 23 Dec 2016 | CNY | 16.14 | 16.15 | 15.5 | 15.51 | 15.51 | -0.735 (-4.52%) | 11,739,718 |
| 22 Dec 2016 | CNY | 16.425 | 16.67 | 16.165 | 16.245 | 16.245 | -0.365 (-2.20%) | 14,160,852 |
| 21 Dec 2016 | CNY | 16.22 | 16.65 | 15.955 | 16.61 | 16.61 | +0.49 (+3.04%) | 21,738,436 |
| 20 Dec 2016 | CNY | 15.935 | 16.14 | 15.7 | 16.12 | 16.12 | +0.185 (+1.16%) | 11,396,296 |
| 19 Dec 2016 | CNY | 16.25 | 16.25 | 15.75 | 15.935 | 15.935 | -0.55 (-3.34%) | 15,729,914 |
| 16 Dec 2016 | CNY | 15.735 | 16.74 | 15.735 | 16.485 | 16.485 | +1.25 (+8.20%) | 35,848,916 |
| 15 Dec 2016 | CNY | 14.995 | 15.25 | 14.94 | 15.235 | 15.235 | +0.25 (+1.67%) | 9,772,726 |
| 14 Dec 2016 | CNY | 15.2 | 15.24 | 14.91 | 14.985 | 14.985 | -0.23 (-1.51%) | 8,385,896 |
| 13 Dec 2016 | CNY | 14.985 | 15.33 | 14.71 | 15.215 | 15.215 | +0.27 (+1.81%) | 11,412,736 |
| 12 Dec 2016 | CNY | 15.945 | 15.945 | 14.905 | 14.945 | 14.945 | -1.1 (-6.86%) | 18,959,454 |
| 9 Dec 2016 | CNY | 16.85 | 16.85 | 15.77 | 16.045 | 16.045 | -1.23 (-7.12%) | 23,290,052 |
| 8 Dec 2016 | CNY | 17.71 | 17.765 | 17.245 | 17.275 | 17.275 | -0.395 (-2.24%) | 8,017,268 |
| 7 Dec 2016 | CNY | 17.6 | 17.7 | 17.25 | 17.67 | 17.67 | -0.04 (-0.23%) | 9,970,882 |
| 6 Dec 2016 | CNY | 17.8 | 17.975 | 17.65 | 17.71 | 17.71 | -0.14 (-0.78%) | 8,670,842 |
| 5 Dec 2016 | CNY | 17.36 | 17.9 | 16.95 | 17.85 | 17.85 | +0.495 (+2.85%) | 10,450,920 |
| 2 Dec 2016 | CNY | 17.89 | 18.095 | 17.34 | 17.355 | 17.355 | -0.545 (-3.04%) | 9,841,738 |
| 1 Dec 2016 | CNY | 17.64 | 17.97 | 17.525 | 17.9 | 17.9 | +0.265 (+1.50%) | 9,234,218 |
| 30 Nov 2016 | CNY | 17.605 | 17.775 | 17.17 | 17.635 | 17.635 | +0.07 (+0.40%) | 10,290,292 |
