| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2017 | CNY | 20.1581 | 20.7485 | 19.8462 | 20.3029 | 20.3029 | +0.067 (+0.33%) | 12,721,375 |
| 18 Jan 2017 | CNY | 20.2806 | 20.4979 | 20.108 | 20.2361 | 20.2361 | -0.139 (-0.68%) | 9,978,731 |
| 17 Jan 2017 | CNY | 19.5398 | 20.3753 | 19.3894 | 20.3753 | 20.3753 | +0.824 (+4.22%) | 16,366,195 |
| 16 Jan 2017 | CNY | 20.1748 | 20.3196 | 18.6319 | 19.551 | 19.551 | -0.796 (-3.91%) | 16,030,903 |
| 13 Jan 2017 | CNY | 20.3029 | 20.743 | 20.108 | 20.3475 | 20.3475 | +0.028 (+0.14%) | 14,425,811 |
| 12 Jan 2017 | CNY | 20.509 | 20.6093 | 20.2194 | 20.3196 | 20.3196 | -0.429 (-2.07%) | 14,684,556 |
| 11 Jan 2017 | CNY | 20.7485 | 21.2777 | 20.6371 | 20.7485 | 20.7485 | +0.005 (+0.03%) | 18,546,700 |
| 10 Jan 2017 | CNY | 21.1663 | 21.3055 | 20.6316 | 20.743 | 20.743 | -0.629 (-2.94%) | 22,824,061 |
| 9 Jan 2017 | CNY | 20.0411 | 21.7066 | 19.9464 | 21.3724 | 21.3724 | +1.181 (+5.85%) | 41,587,883 |
| 6 Jan 2017 | CNY | 20.3531 | 21.144 | 20.1525 | 20.1915 | 20.1915 | +0.067 (+0.33%) | 32,958,211 |
| 5 Jan 2017 | CNY | 19.7682 | 20.7764 | 19.7125 | 20.1247 | 20.1247 | +0.284 (+1.43%) | 26,997,616 |
| 4 Jan 2017 | CNY | 19.6679 | 20.0244 | 19.551 | 19.8406 | 19.8406 | +0.173 (+0.88%) | 23,550,606 |
| 3 Jan 2017 | CNY | 18.4258 | 20.0244 | 18.4258 | 19.6679 | 19.6679 | +1.365 (+7.46%) | 22,997,339 |
| 30 Dec 2016 | CNY | 18.4927 | 18.6208 | 18.2531 | 18.3033 | 18.3033 | -0.178 (-0.96%) | 5,271,902 |
| 29 Dec 2016 | CNY | 18.7656 | 18.7767 | 18.3813 | 18.4815 | 18.4815 | -0.312 (-1.66%) | 7,924,538 |
| 28 Dec 2016 | CNY | 19.239 | 19.4229 | 18.721 | 18.7934 | 18.7934 | -0.49 (-2.54%) | 9,866,876 |
| 27 Dec 2016 | CNY | 19.551 | 19.5732 | 19.2558 | 19.2836 | 19.2836 | -0.212 (-1.09%) | 10,309,945 |
| 26 Dec 2016 | CNY | 19.0274 | 19.4953 | 18.9494 | 19.4953 | 19.4953 | +0.546 (+2.88%) | 17,653,477 |
| 23 Dec 2016 | CNY | 18.8101 | 19.0441 | 18.6709 | 18.9494 | 18.9494 | +0.139 (+0.74%) | 7,957,526 |
| 22 Dec 2016 | CNY | 18.6876 | 18.9215 | 18.6375 | 18.8101 | 18.8101 | -0.162 (-0.85%) | 8,141,572 |
| 21 Dec 2016 | CNY | 18.6932 | 19.1945 | 18.6932 | 18.9717 | 18.9717 | +0.418 (+2.25%) | 10,608,717 |
| 20 Dec 2016 | CNY | 18.7377 | 18.8269 | 18.2921 | 18.5539 | 18.5539 | -0.228 (-1.22%) | 5,417,972 |
| 19 Dec 2016 | CNY | 18.7767 | 18.8714 | 18.6152 | 18.7823 | 18.7823 | +0.067 (+0.36%) | 5,323,257 |
| 16 Dec 2016 | CNY | 18.7099 | 18.9772 | 18.5484 | 18.7155 | 18.7155 | -0.039 (-0.21%) | 7,706,178 |
| 15 Dec 2016 | CNY | 18.3255 | 19.2502 | 18.2141 | 18.7544 | 18.7544 | +0.312 (+1.69%) | 13,763,527 |
| 14 Dec 2016 | CNY | 17.7128 | 18.994 | 17.3898 | 18.4425 | 18.4425 | +0.73 (+4.12%) | 14,367,909 |
| 13 Dec 2016 | CNY | 17.4789 | 17.8187 | 17.2784 | 17.7128 | 17.7128 | +0.234 (+1.34%) | 6,502,155 |
| 12 Dec 2016 | CNY | 18.7544 | 18.8046 | 17.3118 | 17.4789 | 17.4789 | -1.159 (-6.22%) | 10,765,638 |
| 9 Dec 2016 | CNY | 18.6152 | 18.7767 | 18.5595 | 18.6375 | 18.6375 | +0.061 (+0.33%) | 4,914,084 |
| 8 Dec 2016 | CNY | 18.6709 | 18.8046 | 18.5484 | 18.5762 | 18.5762 | -0.067 (-0.36%) | 6,041,812 |
