| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2017 | CNY | 20.6194 | 20.9722 | 20.5222 | 20.9083 | 20.9083 | +0.311 (+1.51%) | 5,015,408 |
| 23 Jan 2017 | CNY | 20.8222 | 21.0778 | 20.5556 | 20.5972 | 20.5972 | -0.214 (-1.03%) | 5,011,862 |
| 20 Jan 2017 | CNY | 20.65 | 20.9111 | 20.5611 | 20.8111 | 20.8111 | +0.194 (+0.94%) | 4,751,132 |
| 19 Jan 2017 | CNY | 20.5 | 20.8889 | 20.4472 | 20.6167 | 20.6167 | +0.122 (+0.60%) | 4,308,969 |
| 18 Jan 2017 | CNY | 20.475 | 20.6111 | 20.4167 | 20.4944 | 20.4944 | +0.022 (+0.11%) | 2,937,412 |
| 17 Jan 2017 | CNY | 19.8389 | 20.5 | 19.8083 | 20.4722 | 20.4722 | +0.505 (+2.53%) | 7,449,782 |
| 16 Jan 2017 | CNY | 20.25 | 20.3 | 19.8333 | 19.9667 | 19.9667 | -0.339 (-1.67%) | 7,370,110 |
| 13 Jan 2017 | CNY | 20.1667 | 20.3611 | 20.0083 | 20.3056 | 20.3056 | +0.036 (+0.18%) | 4,692,981 |
| 12 Jan 2017 | CNY | 20.2528 | 20.325 | 20.0556 | 20.2694 | 20.2694 | +0.019 (+0.10%) | 3,688,434 |
| 11 Jan 2017 | CNY | 20.55 | 20.5667 | 20.2028 | 20.25 | 20.25 | -0.258 (-1.26%) | 3,284,330 |
| 10 Jan 2017 | CNY | 20.5556 | 20.6472 | 20.3833 | 20.5083 | 20.5083 | -0.047 (-0.23%) | 2,857,280 |
| 9 Jan 2017 | CNY | 20.2444 | 20.6389 | 20.2444 | 20.5556 | 20.5556 | +0.311 (+1.54%) | 7,174,587 |
| 6 Jan 2017 | CNY | 20.2306 | 20.3556 | 20.1417 | 20.2444 | 20.2444 | -0.039 (-0.19%) | 3,579,271 |
| 5 Jan 2017 | CNY | 20.1111 | 20.3083 | 20.05 | 20.2833 | 20.2833 | +0.125 (+0.62%) | 4,523,349 |
| 4 Jan 2017 | CNY | 20.1333 | 20.1917 | 19.9833 | 20.1583 | 20.1583 | +0.017 (+0.08%) | 4,485,880 |
| 3 Jan 2017 | CNY | 20.0194 | 20.2056 | 19.8972 | 20.1417 | 20.1417 | +0.122 (+0.61%) | 4,849,290 |
| 30 Dec 2016 | CNY | 19.9833 | 20.1056 | 19.8167 | 20.0194 | 20.0194 | +0.103 (+0.52%) | 5,807,512 |
| 29 Dec 2016 | CNY | 19.7972 | 19.9917 | 19.6944 | 19.9167 | 19.9167 | +0.142 (+0.72%) | 4,592,160 |
| 28 Dec 2016 | CNY | 19.9722 | 19.9722 | 19.7222 | 19.775 | 19.775 | -0.133 (-0.67%) | 3,839,151 |
| 27 Dec 2016 | CNY | 20 | 20.0194 | 19.8694 | 19.9083 | 19.9083 | -0.022 (-0.11%) | 3,045,484 |
| 26 Dec 2016 | CNY | 19.6472 | 20.0083 | 19.5861 | 19.9306 | 19.9306 | +0.208 (+1.06%) | 4,966,304 |
| 23 Dec 2016 | CNY | 19.9111 | 19.9111 | 19.6667 | 19.7222 | 19.7222 | -0.036 (-0.18%) | 5,111,751 |
| 22 Dec 2016 | CNY | 19.8889 | 20.0111 | 19.725 | 19.7583 | 19.7583 | -0.203 (-1.02%) | 3,567,340 |
| 21 Dec 2016 | CNY | 19.7389 | 19.9667 | 19.7389 | 19.9611 | 19.9611 | +0.231 (+1.17%) | 5,601,956 |
| 20 Dec 2016 | CNY | 19.7333 | 19.8333 | 19.5889 | 19.7306 | 19.7306 | -0.019 (-0.10%) | 3,683,278 |
| 19 Dec 2016 | CNY | 19.7222 | 19.9028 | 19.6583 | 19.75 | 19.75 | -0.019 (-0.10%) | 3,472,560 |
| 16 Dec 2016 | CNY | 19.5278 | 19.875 | 19.4222 | 19.7694 | 19.7694 | +0.258 (+1.32%) | 4,753,515 |
| 15 Dec 2016 | CNY | 19.5778 | 19.75 | 19.3194 | 19.5111 | 19.5111 | -0.053 (-0.27%) | 5,844,240 |
| 14 Dec 2016 | CNY | 19.5556 | 19.6611 | 19.4667 | 19.5639 | 19.5639 | -0.014 (-0.07%) | 5,369,814 |
| 13 Dec 2016 | CNY | 19.55 | 19.7639 | 19.4444 | 19.5778 | 19.5778 | -0.005 (-0.03%) | 6,925,982 |
