| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | CNY | 19.0083 | 19.125 | 18.8333 | 19.05 | 19.05 | -0.042 (-0.22%) | 3,415,382 |
| 26 Jan 2017 | CNY | 18.7417 | 19.2333 | 18.7333 | 19.0917 | 19.0917 | +0.358 (+1.91%) | 4,761,711 |
| 25 Jan 2017 | CNY | 18.6583 | 18.975 | 18.5917 | 18.7333 | 18.7333 | +0.217 (+1.17%) | 4,379,425 |
| 24 Jan 2017 | CNY | 18.6833 | 18.9167 | 18.5167 | 18.5167 | 18.5167 | -0.2 (-1.07%) | 3,878,805 |
| 23 Jan 2017 | CNY | 18.6333 | 18.9917 | 18.6167 | 18.7167 | 18.7167 | +0.217 (+1.17%) | 4,020,286 |
| 20 Jan 2017 | CNY | 18.3083 | 18.5833 | 18.2083 | 18.5 | 18.5 | +0.1 (+0.54%) | 3,814,752 |
| 19 Jan 2017 | CNY | 18.2167 | 18.55 | 18.0667 | 18.4 | 18.4 | +0.175 (+0.96%) | 4,912,545 |
| 18 Jan 2017 | CNY | 18.05 | 18.5167 | 17.9833 | 18.225 | 18.225 | +0.3 (+1.67%) | 8,237,328 |
| 17 Jan 2017 | CNY | 17.825 | 18.1583 | 17.5833 | 17.925 | 17.925 | +0.017 (+0.09%) | 4,150,976 |
| 16 Jan 2017 | CNY | 17.9167 | 18.2917 | 17.175 | 17.9083 | 17.9083 | -0.008 (-0.05%) | 8,378,233 |
| 13 Jan 2017 | CNY | 18.075 | 18.2 | 17.8917 | 17.9167 | 17.9167 | -0.158 (-0.88%) | 6,925,628 |
| 12 Jan 2017 | CNY | 18.7417 | 18.9083 | 18.0667 | 18.075 | 18.075 | -0.692 (-3.69%) | 7,282,818 |
| 11 Jan 2017 | CNY | 19.0583 | 19.2167 | 18.75 | 18.7667 | 18.7667 | -0.35 (-1.83%) | 6,194,810 |
| 10 Jan 2017 | CNY | 19.2833 | 19.3083 | 19.0833 | 19.1167 | 19.1167 | -0.158 (-0.82%) | 3,813,459 |
| 9 Jan 2017 | CNY | 19.05 | 19.3583 | 18.9 | 19.275 | 19.275 | +0.292 (+1.54%) | 6,140,439 |
| 6 Jan 2017 | CNY | 18.9583 | 19.125 | 18.8083 | 18.9833 | 18.9833 | -0.008 (-0.04%) | 5,999,238 |
| 5 Jan 2017 | CNY | 19.5 | 19.6083 | 18.875 | 18.9917 | 18.9917 | -0.625 (-3.19%) | 13,204,344 |
| 4 Jan 2017 | CNY | 19.3417 | 19.7917 | 19.3333 | 19.6167 | 19.6167 | +0.242 (+1.25%) | 7,038,109 |
| 3 Jan 2017 | CNY | 18.9667 | 19.475 | 18.9667 | 19.375 | 19.375 | +0.275 (+1.44%) | 4,565,163 |
| 30 Dec 2016 | CNY | 19.4833 | 19.65 | 18.9583 | 19.1 | 19.1 | -0.308 (-1.59%) | 6,656,342 |
| 29 Dec 2016 | CNY | 19.575 | 19.775 | 19.4 | 19.4083 | 19.4083 | -0.167 (-0.85%) | 4,953,454 |
| 28 Dec 2016 | CNY | 19.5917 | 19.8083 | 19.475 | 19.575 | 19.575 | -0.217 (-1.09%) | 4,300,568 |
| 27 Dec 2016 | CNY | 19.4667 | 19.8833 | 19.4667 | 19.7917 | 19.7917 | +0.25 (+1.28%) | 7,471,177 |
| 26 Dec 2016 | CNY | 19.2 | 19.675 | 18.9167 | 19.5417 | 19.5417 | +0.175 (+0.90%) | 8,564,344 |
| 23 Dec 2016 | CNY | 19.4 | 19.6417 | 19.3083 | 19.3667 | 19.3667 | -0.025 (-0.13%) | 5,196,886 |
| 22 Dec 2016 | CNY | 19.45 | 19.7333 | 19.3583 | 19.3917 | 19.3917 | -0.158 (-0.81%) | 7,863,589 |
| 21 Dec 2016 | CNY | 18.9917 | 19.5583 | 18.9667 | 19.55 | 19.55 | +0.558 (+2.94%) | 8,979,134 |
| 20 Dec 2016 | CNY | 19.1667 | 19.1667 | 18.7583 | 18.9917 | 18.9917 | -0.175 (-0.91%) | 6,349,783 |
| 19 Dec 2016 | CNY | 19.0417 | 19.3583 | 18.8833 | 19.1667 | 19.1667 | +0.208 (+1.10%) | 8,318,454 |
| 16 Dec 2016 | CNY | 18.8083 | 19.1417 | 18.6667 | 18.9583 | 18.9583 | +0.2 (+1.07%) | 9,150,655 |
