| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2017 | CNY | 28.31 | 29.12 | 28.21 | 28.81 | 28.81 | +0.24 (+0.84%) | 2,753,646 |
| 19 Jan 2017 | CNY | 29.66 | 29.66 | 28.57 | 28.57 | 28.57 | -1.39 (-4.64%) | 3,581,305 |
| 18 Jan 2017 | CNY | 29.99 | 30.2 | 29.51 | 29.96 | 29.96 | -0.44 (-1.45%) | 3,799,994 |
| 17 Jan 2017 | CNY | 28.31 | 31 | 28.31 | 30.4 | 30.4 | +2.1 (+7.42%) | 7,254,136 |
| 16 Jan 2017 | CNY | 30.28 | 30.33 | 27.21 | 28.3 | 28.3 | -1.88 (-6.23%) | 4,717,205 |
| 13 Jan 2017 | CNY | 29.66 | 30.18 | 29.15 | 30.18 | 30.18 | +0.63 (+2.13%) | 8,365,396 |
| 12 Jan 2017 | CNY | 28.13 | 29.71 | 28.08 | 29.55 | 29.55 | +1.47 (+5.24%) | 7,305,809 |
| 11 Jan 2017 | CNY | 28.1 | 28.49 | 27.8 | 28.08 | 28.08 | +0.09 (+0.32%) | 4,075,483 |
| 10 Jan 2017 | CNY | 27.88 | 28.5 | 27.79 | 27.99 | 27.99 | +0.03 (+0.11%) | 1,417,857 |
| 9 Jan 2017 | CNY | 28.52 | 28.63 | 27.8 | 27.96 | 27.96 | -0.55 (-1.93%) | 2,750,973 |
| 6 Jan 2017 | CNY | 28.44 | 28.86 | 28.43 | 28.51 | 28.51 | +0.03 (+0.11%) | 1,894,060 |
| 5 Jan 2017 | CNY | 28.62 | 28.64 | 28.12 | 28.48 | 28.48 | -0.17 (-0.59%) | 2,231,838 |
| 4 Jan 2017 | CNY | 29.13 | 29.13 | 28 | 28.65 | 28.65 | -0.52 (-1.78%) | 2,486,823 |
| 3 Jan 2017 | CNY | 29.2 | 29.94 | 28.88 | 29.17 | 29.17 | -0.18 (-0.61%) | 3,104,105 |
| 30 Dec 2016 | CNY | 29.15 | 29.45 | 28.42 | 29.35 | 29.35 | +0.2 (+0.69%) | 2,348,702 |
| 29 Dec 2016 | CNY | 28.8 | 29.28 | 28.39 | 29.15 | 29.15 | +0.35 (+1.22%) | 3,538,069 |
| 28 Dec 2016 | CNY | 28.11 | 28.82 | 28.11 | 28.8 | 28.8 | +0.69 (+2.45%) | 2,719,787 |
| 27 Dec 2016 | CNY | 27.82 | 28.55 | 27.81 | 28.11 | 28.11 | +0.29 (+1.04%) | 2,432,862 |
| 26 Dec 2016 | CNY | 27.86 | 28.03 | 27.63 | 27.82 | 27.82 | +0.22 (+0.80%) | 1,298,434 |
| 23 Dec 2016 | CNY | 28.22 | 28.29 | 27.51 | 27.6 | 27.6 | -0.61 (-2.16%) | 1,421,974 |
| 22 Dec 2016 | CNY | 28.32 | 28.49 | 28.02 | 28.21 | 28.21 | -0.12 (-0.42%) | 1,762,314 |
| 21 Dec 2016 | CNY | 28.15 | 28.52 | 28 | 28.33 | 28.33 | +0.18 (+0.64%) | 2,818,057 |
| 20 Dec 2016 | CNY | 27.63 | 28.65 | 27.62 | 28.15 | 28.15 | +0.52 (+1.88%) | 3,496,197 |
| 19 Dec 2016 | CNY | 26.3 | 28.07 | 26.26 | 27.63 | 27.63 | +1.13 (+4.26%) | 3,368,263 |
| 16 Dec 2016 | CNY | 26 | 26.57 | 26 | 26.5 | 26.5 | +0.67 (+2.59%) | 1,231,810 |
| 15 Dec 2016 | CNY | 25.39 | 26.16 | 25.35 | 25.83 | 25.83 | +0.44 (+1.73%) | 1,401,828 |
| 14 Dec 2016 | CNY | 25.75 | 25.8 | 25.35 | 25.39 | 25.39 | -0.36 (-1.40%) | 1,224,095 |
| 13 Dec 2016 | CNY | 25.9 | 26 | 25.25 | 25.75 | 25.75 | -0.09 (-0.35%) | 1,256,772 |
| 12 Dec 2016 | CNY | 27.33 | 27.68 | 25.75 | 25.84 | 25.84 | -1.7 (-6.17%) | 2,899,972 |
| 9 Dec 2016 | CNY | 27.41 | 27.67 | 27.35 | 27.54 | 27.54 | +0.13 (+0.47%) | 1,154,709 |
