| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2017 | CNY | 16.9 | 17.1333 | 16.7467 | 16.9533 | 16.9533 | +0.207 (+1.23%) | 1,627,390 |
| 19 Jan 2017 | CNY | 16.9867 | 17.1867 | 16.66 | 16.7467 | 16.7467 | -0.26 (-1.53%) | 2,120,691 |
| 18 Jan 2017 | CNY | 16.8667 | 17.4067 | 16.7067 | 17.0067 | 17.0067 | +0.207 (+1.23%) | 4,019,092 |
| 17 Jan 2017 | CNY | 16.3467 | 16.8667 | 16.3467 | 16.8 | 16.8 | +0.213 (+1.29%) | 2,268,091 |
| 16 Jan 2017 | CNY | 16.78 | 16.7933 | 15.1333 | 16.5867 | 16.5867 | -0.16 (-0.96%) | 4,701,682 |
| 13 Jan 2017 | CNY | 17.5 | 17.6867 | 16.6667 | 16.7467 | 16.7467 | -0.9 (-5.10%) | 6,315,726 |
| 12 Jan 2017 | CNY | 17.8533 | 17.9667 | 17.6067 | 17.6467 | 17.6467 | -0.207 (-1.16%) | 3,268,116 |
| 11 Jan 2017 | CNY | 18.2 | 18.2 | 17.7 | 17.8533 | 17.8533 | -0.353 (-1.94%) | 5,628,789 |
| 10 Jan 2017 | CNY | 18.36 | 18.9 | 18.2 | 18.2067 | 18.2067 | -0.46 (-2.46%) | 10,871,977 |
| 9 Jan 2017 | CNY | 17.88 | 18.8 | 17.5467 | 18.6667 | 18.6667 | +0.793 (+4.44%) | 15,999,004 |
| 6 Jan 2017 | CNY | 18.1333 | 18.76 | 17.6733 | 17.8733 | 17.8733 | +0.407 (+2.33%) | 8,514,606 |
| 5 Jan 2017 | CNY | 17.8 | 17.82 | 17.3267 | 17.4667 | 17.4667 | -0.173 (-0.98%) | 4,510,687 |
| 4 Jan 2017 | CNY | 17.5 | 17.86 | 17.5 | 17.64 | 17.64 | -0.047 (-0.26%) | 3,553,431 |
| 3 Jan 2017 | CNY | 18.0467 | 18.22 | 17.5867 | 17.6867 | 17.6867 | -0.38 (-2.10%) | 3,662,704 |
| 30 Dec 2016 | CNY | 17.94 | 18.1667 | 17.8533 | 18.0667 | 18.0667 | +0.127 (+0.71%) | 4,340,863 |
| 29 Dec 2016 | CNY | 17.6533 | 18.1333 | 17.5133 | 17.94 | 17.94 | +0.287 (+1.62%) | 5,843,878 |
| 28 Dec 2016 | CNY | 17.5867 | 17.8 | 17.4933 | 17.6533 | 17.6533 | -0.007 (-0.04%) | 1,974,487 |
| 27 Dec 2016 | CNY | 17.7133 | 17.8867 | 17.5667 | 17.66 | 17.66 | -0.007 (-0.04%) | 2,620,534 |
| 26 Dec 2016 | CNY | 17.4667 | 17.7067 | 17.3267 | 17.6667 | 17.6667 | +0.073 (+0.42%) | 2,113,845 |
| 23 Dec 2016 | CNY | 17.8067 | 17.86 | 17.5267 | 17.5933 | 17.5933 | -0.213 (-1.20%) | 2,169,597 |
| 22 Dec 2016 | CNY | 17.9333 | 18 | 17.7333 | 17.8067 | 17.8067 | -0.053 (-0.30%) | 4,180,249 |
| 21 Dec 2016 | CNY | 17.32 | 18 | 17.1867 | 17.86 | 17.86 | +0.74 (+4.32%) | 5,807,562 |
| 20 Dec 2016 | CNY | 17.3267 | 17.3733 | 17.0067 | 17.12 | 17.12 | -0.08 (-0.47%) | 2,781,615 |
| 19 Dec 2016 | CNY | 16.6667 | 17.2867 | 16.6333 | 17.2 | 17.2 | +0.533 (+3.20%) | 4,961,833 |
| 16 Dec 2016 | CNY | 16.5067 | 16.6733 | 16.4 | 16.6667 | 16.6667 | +0.16 (+0.97%) | 2,275,672 |
| 15 Dec 2016 | CNY | 16.5 | 16.72 | 16.3 | 16.5067 | 16.5067 | +0.007 (+0.04%) | 3,898,393 |
| 14 Dec 2016 | CNY | 16.8867 | 17.08 | 16.4533 | 16.5 | 16.5 | -0.4 (-2.37%) | 4,119,724 |
| 13 Dec 2016 | CNY | 16.8067 | 17.1133 | 16.4 | 16.9 | 16.9 | +0.127 (+0.76%) | 3,226,135 |
| 12 Dec 2016 | CNY | 17.68 | 17.7533 | 16.76 | 16.7733 | 16.7733 | -0.76 (-4.33%) | 4,926,201 |
| 9 Dec 2016 | CNY | 17.4467 | 17.7867 | 17.2667 | 17.5333 | 17.5333 | +0.087 (+0.50%) | 5,617,119 |
