| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | CNY | 28.95 | 28.95 | 28.41 | 28.45 | 28.45 | -0.31 (-1.08%) | 324,954 |
| 26 Jan 2017 | CNY | 28.36 | 28.95 | 28.28 | 28.76 | 28.76 | +0.42 (+1.48%) | 881,053 |
| 25 Jan 2017 | CNY | 28.16 | 28.41 | 28.16 | 28.34 | 28.34 | +0.11 (+0.39%) | 348,852 |
| 24 Jan 2017 | CNY | 28.73 | 28.73 | 28.18 | 28.23 | 28.23 | -0.28 (-0.98%) | 362,775 |
| 23 Jan 2017 | CNY | 28.26 | 28.68 | 28.14 | 28.51 | 28.51 | +0.24 (+0.85%) | 954,560 |
| 20 Jan 2017 | CNY | 28.11 | 28.29 | 27.9 | 28.27 | 28.27 | +0.25 (+0.89%) | 1,403,451 |
| 19 Jan 2017 | CNY | 28 | 28.35 | 28 | 28.02 | 28.02 | -0.11 (-0.39%) | 628,019 |
| 18 Jan 2017 | CNY | 28.36 | 28.5 | 28.1 | 28.13 | 28.13 | -0.23 (-0.81%) | 383,928 |
| 17 Jan 2017 | CNY | 28.08 | 28.4 | 27.78 | 28.36 | 28.36 | +0.06 (+0.21%) | 933,080 |
| 16 Jan 2017 | CNY | 29.09 | 29.09 | 28 | 28.3 | 28.3 | -0.9 (-3.08%) | 2,815,854 |
| 13 Jan 2017 | CNY | 28.25 | 29.43 | 28.15 | 29.2 | 29.2 | +0.91 (+3.22%) | 2,929,139 |
| 12 Jan 2017 | CNY | 28.8 | 28.98 | 28.26 | 28.29 | 28.29 | -0.48 (-1.67%) | 1,445,759 |
| 11 Jan 2017 | CNY | 28.34 | 28.8 | 28.34 | 28.77 | 28.77 | +0.38 (+1.34%) | 957,421 |
| 10 Jan 2017 | CNY | 28.66 | 28.66 | 28.31 | 28.39 | 28.39 | -0.26 (-0.91%) | 957,575 |
| 9 Jan 2017 | CNY | 28.9 | 28.99 | 28.46 | 28.65 | 28.65 | -0.16 (-0.56%) | 1,338,299 |
| 6 Jan 2017 | CNY | 29.55 | 29.85 | 28.8 | 28.81 | 28.81 | -0.76 (-2.57%) | 1,489,544 |
| 5 Jan 2017 | CNY | 28.69 | 30.3 | 28.05 | 29.57 | 29.57 | +0.88 (+3.07%) | 3,517,350 |
| 4 Jan 2017 | CNY | 28.12 | 29.09 | 28.11 | 28.69 | 28.69 | +0.52 (+1.85%) | 1,477,426 |
| 3 Jan 2017 | CNY | 28.1 | 28.4 | 28.1 | 28.17 | 28.17 | +0.05 (+0.18%) | 946,215 |
| 30 Dec 2016 | CNY | 28.2 | 28.45 | 28 | 28.12 | 28.12 | +0.03 (+0.11%) | 2,117,086 |
| 29 Dec 2016 | CNY | 28.68 | 28.7 | 28 | 28.09 | 28.09 | -0.32 (-1.13%) | 1,297,819 |
| 28 Dec 2016 | CNY | 28.18 | 28.49 | 28.18 | 28.41 | 28.41 | +0.05 (+0.18%) | 740,126 |
| 27 Dec 2016 | CNY | 28.69 | 28.82 | 28.22 | 28.36 | 28.36 | -0.33 (-1.15%) | 1,200,652 |
| 26 Dec 2016 | CNY | 29 | 29 | 28.13 | 28.69 | 28.69 | -0.58 (-1.98%) | 1,408,737 |
| 23 Dec 2016 | CNY | 28.48 | 29.4 | 28.01 | 29.27 | 29.27 | +0.79 (+2.77%) | 2,553,505 |
| 22 Dec 2016 | CNY | 29.45 | 29.69 | 28.42 | 28.48 | 28.48 | -0.7 (-2.40%) | 1,508,811 |
| 21 Dec 2016 | CNY | 28.1 | 30.61 | 28.06 | 29.18 | 29.18 | +1.35 (+4.85%) | 5,113,269 |
| 20 Dec 2016 | CNY | 27.7 | 28.1 | 27.41 | 27.83 | 27.83 | +0.13 (+0.47%) | 1,239,071 |
| 19 Dec 2016 | CNY | 27.83 | 28.2 | 27.6 | 27.7 | 27.7 | -0.11 (-0.40%) | 768,127 |
| 16 Dec 2016 | CNY | 27.8 | 28.16 | 27.56 | 27.81 | 27.81 | -0.17 (-0.61%) | 1,069,193 |
