| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | CNY | 17.02 | 17.02 | 16.5 | 16.64 | 16.64 | -0.38 (-2.23%) | 5,095,753 |
| 26 Jan 2017 | CNY | 17.06 | 17.3 | 16.65 | 17.02 | 17.02 | +0.04 (+0.24%) | 6,259,925 |
| 25 Jan 2017 | CNY | 17.19 | 17.32 | 16.98 | 16.98 | 16.98 | -0.34 (-1.96%) | 6,462,512 |
| 24 Jan 2017 | CNY | 17.6 | 17.69 | 16.98 | 17.32 | 17.32 | -0.86 (-4.73%) | 12,871,937 |
| 23 Jan 2017 | CNY | 17.36 | 18.3 | 17.26 | 18.18 | 18.18 | +0.67 (+3.83%) | 13,778,305 |
| 20 Jan 2017 | CNY | 17.28 | 17.7 | 17.11 | 17.51 | 17.51 | +0.17 (+0.98%) | 5,891,276 |
| 19 Jan 2017 | CNY | 17.6 | 17.84 | 17.11 | 17.34 | 17.34 | -0.47 (-2.64%) | 7,948,360 |
| 18 Jan 2017 | CNY | 17.57 | 18.07 | 17.55 | 17.81 | 17.81 | -0.02 (-0.11%) | 9,961,881 |
| 17 Jan 2017 | CNY | 16.8 | 18.49 | 16.73 | 17.83 | 17.83 | +0.83 (+4.88%) | 13,403,256 |
| 16 Jan 2017 | CNY | 17.31 | 17.8 | 16.1 | 17 | 17 | -0.5 (-2.86%) | 13,123,391 |
| 13 Jan 2017 | CNY | 17.43 | 17.65 | 16.83 | 17.5 | 17.5 | -0.16 (-0.91%) | 12,719,034 |
| 12 Jan 2017 | CNY | 17.58 | 17.87 | 17.32 | 17.66 | 17.66 | +0.14 (+0.80%) | 16,739,115 |
| 11 Jan 2017 | CNY | 17.03 | 17.78 | 16.99 | 17.52 | 17.52 | +0.43 (+2.52%) | 19,969,266 |
| 10 Jan 2017 | CNY | 16.8 | 17.15 | 16.53 | 17.09 | 17.09 | +0.2 (+1.18%) | 8,360,745 |
| 9 Jan 2017 | CNY | 17 | 17.28 | 16.78 | 16.89 | 16.89 | -0.13 (-0.76%) | 11,894,036 |
| 6 Jan 2017 | CNY | 16.31 | 17.16 | 16.3 | 17.02 | 17.02 | +0.5 (+3.03%) | 18,164,830 |
| 5 Jan 2017 | CNY | 16.27 | 16.58 | 16.17 | 16.52 | 16.52 | +0.25 (+1.54%) | 9,741,417 |
| 4 Jan 2017 | CNY | 16.09 | 16.36 | 15.99 | 16.27 | 16.27 | +0.19 (+1.18%) | 8,631,345 |
| 3 Jan 2017 | CNY | 16.01 | 16.23 | 15.8 | 16.08 | 16.08 | +0.13 (+0.82%) | 6,015,887 |
| 30 Dec 2016 | CNY | 16 | 16.44 | 15.78 | 15.95 | 15.95 | -0.08 (-0.50%) | 7,324,360 |
| 29 Dec 2016 | CNY | 16.3 | 16.55 | 16.03 | 16.03 | 16.03 | -0.39 (-2.38%) | 8,868,321 |
| 28 Dec 2016 | CNY | 16.25 | 16.77 | 16.06 | 16.42 | 16.42 | +0.25 (+1.55%) | 9,449,120 |
| 27 Dec 2016 | CNY | 16.03 | 16.59 | 15.85 | 16.17 | 16.17 | +0.15 (+0.94%) | 10,610,240 |
| 26 Dec 2016 | CNY | 16.58 | 16.63 | 15.51 | 16.02 | 16.02 | -0.75 (-4.47%) | 14,682,320 |
| 23 Dec 2016 | CNY | 16.92 | 17.05 | 16.48 | 16.77 | 16.77 | -0.29 (-1.70%) | 9,702,482 |
| 22 Dec 2016 | CNY | 17.68 | 17.81 | 17.03 | 17.06 | 17.06 | -0.85 (-4.75%) | 11,621,366 |
| 21 Dec 2016 | CNY | 17.53 | 18.27 | 17.45 | 17.91 | 17.91 | +0.18 (+1.02%) | 17,878,396 |
| 20 Dec 2016 | CNY | 17.24 | 17.79 | 16.7 | 17.73 | 17.73 | +0.37 (+2.13%) | 14,937,215 |
| 19 Dec 2016 | CNY | 17.46 | 17.55 | 16.98 | 17.36 | 17.36 | -0.4 (-2.25%) | 17,583,312 |
| 16 Dec 2016 | CNY | 17.99 | 18.57 | 17.55 | 17.76 | 17.76 | -0.41 (-2.26%) | 25,853,905 |
