| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 26.1769 | 26.4615 | 26.0385 | 26.3769 | 26.3769 | +0.223 (+0.85%) | 558,025 |
| 3 Feb 2017 | CNY | 26.7 | 27.0385 | 25.8615 | 26.1539 | 26.1539 | -0.546 (-2.05%) | 1,019,367 |
| 26 Jan 2017 | CNY | 26.6539 | 26.8077 | 26.5769 | 26.7 | 26.7 | +0.046 (+0.17%) | 314,693 |
| 25 Jan 2017 | CNY | 26.5923 | 27.0154 | 26.2769 | 26.6539 | 26.6539 | +0.038 (+0.14%) | 487,762 |
| 24 Jan 2017 | CNY | 26.9923 | 27 | 26.5462 | 26.6154 | 26.6154 | -0.385 (-1.42%) | 676,538 |
| 23 Jan 2017 | CNY | 27.0385 | 27.6462 | 26.7769 | 27 | 27 | -0.154 (-0.57%) | 680,327 |
| 20 Jan 2017 | CNY | 25.8846 | 27.3 | 25.7077 | 27.1539 | 27.1539 | +1.254 (+4.84%) | 1,608,462 |
| 19 Jan 2017 | CNY | 25.5231 | 25.9615 | 25.5 | 25.9 | 25.9 | +0.446 (+1.75%) | 975,244 |
| 18 Jan 2017 | CNY | 25.1692 | 25.6077 | 25.1692 | 25.4539 | 25.4539 | +0.115 (+0.46%) | 381,716 |
| 17 Jan 2017 | CNY | 25.5308 | 25.5308 | 24.9308 | 25.3385 | 25.3385 | -0.2 (-0.78%) | 924,110 |
| 16 Jan 2017 | CNY | 25.8462 | 26.0077 | 24.7692 | 25.5385 | 25.5385 | -0.308 (-1.19%) | 904,823 |
| 13 Jan 2017 | CNY | 25.8846 | 25.9231 | 25.5385 | 25.8462 | 25.8462 | -0.038 (-0.15%) | 672,635 |
| 12 Jan 2017 | CNY | 25.6539 | 26.2692 | 25.5846 | 25.8846 | 25.8846 | +0.085 (+0.33%) | 871,405 |
| 11 Jan 2017 | CNY | 26.2923 | 26.2923 | 25.7692 | 25.8 | 25.8 | -0.369 (-1.41%) | 1,013,798 |
| 10 Jan 2017 | CNY | 26.0615 | 26.1923 | 25.9231 | 26.1692 | 26.1692 | +0.138 (+0.53%) | 826,103 |
| 9 Jan 2017 | CNY | 25.8308 | 26.1308 | 25.7077 | 26.0308 | 26.0308 | +0.192 (+0.74%) | 774,628 |
| 6 Jan 2017 | CNY | 26.0692 | 26.2231 | 25.7846 | 25.8385 | 25.8385 | -0.208 (-0.80%) | 947,897 |
| 5 Jan 2017 | CNY | 26.6231 | 26.6231 | 25.9846 | 26.0462 | 26.0462 | -0.577 (-2.17%) | 1,151,208 |
| 4 Jan 2017 | CNY | 26.6923 | 26.7462 | 26.2385 | 26.6231 | 26.6231 | -0.038 (-0.14%) | 1,136,642 |
| 3 Jan 2017 | CNY | 26.5769 | 27 | 26.4846 | 26.6615 | 26.6615 | -0.2 (-0.74%) | 886,250 |
| 30 Dec 2016 | CNY | 26.9231 | 27.1077 | 26.4539 | 26.8615 | 26.8615 | -0.223 (-0.82%) | 1,074,091 |
| 29 Dec 2016 | CNY | 27.1308 | 27.1308 | 26.6615 | 27.0846 | 27.0846 | -0.077 (-0.28%) | 828,466 |
| 28 Dec 2016 | CNY | 26.3231 | 27.1615 | 26.3154 | 27.1615 | 27.1615 | +0.715 (+2.70%) | 1,807,630 |
| 27 Dec 2016 | CNY | 26.0077 | 26.7615 | 25.8462 | 26.4462 | 26.4462 | +0.531 (+2.05%) | 1,507,171 |
| 26 Dec 2016 | CNY | 25.4308 | 26.0385 | 25.4 | 25.9154 | 25.9154 | +0.177 (+0.69%) | 982,983 |
| 23 Dec 2016 | CNY | 25.6846 | 25.9846 | 25.5231 | 25.7385 | 25.7385 | -0.054 (-0.21%) | 537,937 |
| 22 Dec 2016 | CNY | 25.8769 | 26.0769 | 25.7308 | 25.7923 | 25.7923 | -0.115 (-0.45%) | 871,096 |
| 21 Dec 2016 | CNY | 25.5385 | 26.1385 | 25.4231 | 25.9077 | 25.9077 | +0.361 (+1.42%) | 1,030,148 |
| 20 Dec 2016 | CNY | 25.0385 | 25.9231 | 24.7769 | 25.5462 | 25.5462 | +0.508 (+2.03%) | 1,643,424 |
| 19 Dec 2016 | CNY | 25.6308 | 25.7308 | 24.9769 | 25.0385 | 25.0385 | -0.561 (-2.19%) | 1,153,938 |
