| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 26.7059 | 29.2706 | 26.1941 | 29.1706 | 29.1706 | +2.459 (+9.20%) | 8,696,100 |
| 3 Feb 2017 | CNY | 26.1765 | 27.6353 | 25.5353 | 26.7118 | 26.7118 | +0.771 (+2.97%) | 5,386,956 |
| 26 Jan 2017 | CNY | 23.8824 | 26.3235 | 23.5235 | 25.9412 | 25.9412 | +1.929 (+8.04%) | 7,273,699 |
| 25 Jan 2017 | CNY | 22.7647 | 24.0529 | 22.1765 | 24.0118 | 24.0118 | +1.188 (+5.21%) | 4,215,053 |
| 24 Jan 2017 | CNY | 23.5294 | 23.6059 | 22.4235 | 22.8235 | 22.8235 | -0.571 (-2.44%) | 3,735,421 |
| 23 Jan 2017 | CNY | 24.0765 | 24.4471 | 23.3294 | 23.3941 | 23.3941 | -0.918 (-3.77%) | 2,970,904 |
| 20 Jan 2017 | CNY | 24.1824 | 24.6353 | 23.5882 | 24.3118 | 24.3118 | +0.047 (+0.19%) | 3,850,389 |
| 19 Jan 2017 | CNY | 23.6941 | 24.4706 | 23.2941 | 24.2647 | 24.2647 | -0.435 (-1.76%) | 4,764,061 |
| 18 Jan 2017 | CNY | 23.1059 | 25.9765 | 23.1059 | 24.7 | 24.7 | +1.077 (+4.56%) | 10,421,297 |
| 17 Jan 2017 | CNY | 22.7 | 24.2059 | 21.9294 | 23.6235 | 23.6235 | +0.394 (+1.70%) | 8,206,721 |
| 16 Jan 2017 | CNY | 23.4588 | 23.5059 | 21.5294 | 23.2294 | 23.2294 | -0.277 (-1.18%) | 11,404,494 |
| 13 Jan 2017 | CNY | 23.5059 | 23.5059 | 23.2177 | 23.5059 | 23.5059 | +2.135 (+9.99%) | 4,126,306 |
| 30 Sep 2016 | CNY | 20.9647 | 21.4706 | 20.8 | 21.3706 | 21.3706 | +0.488 (+2.34%) | 3,070,553 |
| 29 Sep 2016 | CNY | 20.8118 | 21.1471 | 20.8118 | 20.8824 | 20.8824 | -0.059 (-0.28%) | 1,177,122 |
| 28 Sep 2016 | CNY | 20.9647 | 21.1765 | 20.4706 | 20.9412 | 20.9412 | +0.147 (+0.71%) | 1,757,842 |
| 27 Sep 2016 | CNY | 20.2941 | 20.7941 | 20.2941 | 20.7941 | 20.7941 | +0.388 (+1.90%) | 1,792,954 |
| 26 Sep 2016 | CNY | 20.8706 | 21.0647 | 20.3647 | 20.4059 | 20.4059 | -0.465 (-2.23%) | 1,450,987 |
| 23 Sep 2016 | CNY | 20.8 | 21.0941 | 20.6529 | 20.8706 | 20.8706 | +0.2 (+0.97%) | 1,556,866 |
| 22 Sep 2016 | CNY | 20.8588 | 21.0882 | 20.5765 | 20.6706 | 20.6706 | -0.188 (-0.90%) | 2,233,546 |
| 21 Sep 2016 | CNY | 20.4118 | 21.0941 | 20.4118 | 20.8588 | 20.8588 | +0.453 (+2.22%) | 2,477,782 |
| 20 Sep 2016 | CNY | 20.5412 | 20.8235 | 20.2706 | 20.4059 | 20.4059 | +0.006 (+0.03%) | 1,328,876 |
| 19 Sep 2016 | CNY | 20 | 20.5059 | 19.7118 | 20.4 | 20.4 | +0.488 (+2.45%) | 1,527,518 |
| 14 Sep 2016 | CNY | 19.8706 | 20.0059 | 19.5882 | 19.9118 | 19.9118 | -0.006 (-0.03%) | 1,444,335 |
| 13 Sep 2016 | CNY | 19.8882 | 20.2 | 19.8765 | 19.9177 | 19.9177 | +0.035 (+0.18%) | 1,361,929 |
| 12 Sep 2016 | CNY | 20.7647 | 20.8235 | 19.7235 | 19.8824 | 19.8824 | -1.253 (-5.93%) | 2,432,820 |
| 9 Sep 2016 | CNY | 20.9 | 21.3529 | 20.7 | 21.1353 | 21.1353 | +0.359 (+1.73%) | 2,709,283 |
| 8 Sep 2016 | CNY | 20.9177 | 21.0471 | 20.6294 | 20.7765 | 20.7765 | -0.029 (-0.14%) | 1,902,694 |
| 7 Sep 2016 | CNY | 20.9118 | 20.9882 | 20.6471 | 20.8059 | 20.8059 | +0.082 (+0.40%) | 2,758,360 |
| 6 Sep 2016 | CNY | 20.3588 | 20.8529 | 20.1177 | 20.7235 | 20.7235 | +0.253 (+1.24%) | 2,863,488 |
| 5 Sep 2016 | CNY | 20.4059 | 20.8529 | 20.4 | 20.4706 | 20.4706 | -0.235 (-1.14%) | 1,749,849 |
