| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2017 | CNY | 16.22 | 16.43 | 16.22 | 16.31 | 16.31 | +0.04 (+0.25%) | 1,692,295 |
| 20 Jan 2017 | CNY | 16.1 | 16.33 | 16.03 | 16.27 | 16.27 | +0.15 (+0.93%) | 1,956,550 |
| 19 Jan 2017 | CNY | 16.07 | 16.16 | 15.96 | 16.12 | 16.12 | +0.04 (+0.25%) | 1,241,697 |
| 18 Jan 2017 | CNY | 16.08 | 16.15 | 15.99 | 16.08 | 16.08 | +0.01 (+0.06%) | 1,283,287 |
| 17 Jan 2017 | CNY | 16.08 | 16.16 | 15.83 | 16.07 | 16.07 | -0.01 (-0.06%) | 2,379,835 |
| 16 Jan 2017 | CNY | 16.43 | 16.43 | 15.87 | 16.08 | 16.08 | -0.36 (-2.19%) | 2,835,675 |
| 13 Jan 2017 | CNY | 16.6 | 16.79 | 16.43 | 16.44 | 16.44 | -0.18 (-1.08%) | 1,474,455 |
| 12 Jan 2017 | CNY | 16.88 | 16.96 | 16.61 | 16.62 | 16.62 | -0.23 (-1.36%) | 1,423,443 |
| 11 Jan 2017 | CNY | 16.79 | 17 | 16.79 | 16.85 | 16.85 | +0.01 (+0.06%) | 1,482,471 |
| 10 Jan 2017 | CNY | 17.02 | 17.2 | 16.8 | 16.84 | 16.84 | -0.27 (-1.58%) | 1,977,168 |
| 9 Jan 2017 | CNY | 16.83 | 17.16 | 16.83 | 17.11 | 17.11 | +0.1 (+0.59%) | 2,225,057 |
| 6 Jan 2017 | CNY | 16.86 | 17.24 | 16.83 | 17.01 | 17.01 | +0.09 (+0.53%) | 3,570,902 |
| 5 Jan 2017 | CNY | 16.69 | 16.97 | 16.67 | 16.92 | 16.92 | +0.23 (+1.38%) | 3,166,699 |
| 4 Jan 2017 | CNY | 16.62 | 16.72 | 16.48 | 16.69 | 16.69 | +0.08 (+0.48%) | 2,329,801 |
| 3 Jan 2017 | CNY | 16.46 | 16.63 | 16.36 | 16.61 | 16.61 | +0.21 (+1.28%) | 1,724,794 |
| 30 Dec 2016 | CNY | 16.32 | 16.49 | 16.28 | 16.4 | 16.4 | +0.1 (+0.61%) | 1,582,290 |
| 29 Dec 2016 | CNY | 16.34 | 16.46 | 16.27 | 16.3 | 16.3 | -0.01 (-0.06%) | 1,260,698 |
| 28 Dec 2016 | CNY | 16.42 | 16.59 | 16.31 | 16.31 | 16.31 | -0.11 (-0.67%) | 1,672,849 |
| 27 Dec 2016 | CNY | 16.38 | 16.5 | 16.3 | 16.42 | 16.42 | -0.06 (-0.36%) | 1,073,510 |
| 26 Dec 2016 | CNY | 16.32 | 16.5 | 16.21 | 16.48 | 16.48 | -0.04 (-0.24%) | 1,331,179 |
| 23 Dec 2016 | CNY | 16.65 | 16.81 | 16.5 | 16.52 | 16.52 | -0.17 (-1.02%) | 1,932,898 |
| 22 Dec 2016 | CNY | 16.41 | 16.84 | 16.41 | 16.69 | 16.69 | +0.21 (+1.27%) | 5,561,729 |
| 21 Dec 2016 | CNY | 16.16 | 16.55 | 16.16 | 16.48 | 16.48 | +0.25 (+1.54%) | 2,778,356 |
| 20 Dec 2016 | CNY | 16.06 | 16.47 | 16.05 | 16.23 | 16.23 | -0.07 (-0.43%) | 2,258,555 |
| 19 Dec 2016 | CNY | 16.16 | 16.71 | 16.16 | 16.3 | 16.3 | +0.12 (+0.74%) | 3,882,708 |
| 16 Dec 2016 | CNY | 16.16 | 16.23 | 16.03 | 16.18 | 16.18 | +0.02 (+0.12%) | 1,160,951 |
| 15 Dec 2016 | CNY | 16.04 | 16.49 | 15.94 | 16.16 | 16.16 | +0.11 (+0.69%) | 1,999,234 |
| 14 Dec 2016 | CNY | 15.88 | 16.2 | 15.83 | 16.05 | 16.05 | +0.16 (+1.01%) | 2,467,083 |
| 13 Dec 2016 | CNY | 15.89 | 15.93 | 15.71 | 15.89 | 15.89 | +0.01 (+0.06%) | 2,288,627 |
| 12 Dec 2016 | CNY | 16.7 | 16.7 | 15.8 | 15.88 | 15.88 | -0.77 (-4.62%) | 4,527,232 |
