| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 16.74 | 16.93 | 16.61 | 16.92 | 16.92 | +0.25 (+1.50%) | 2,199,752 |
| 3 Feb 2017 | CNY | 16.86 | 16.97 | 16.6 | 16.67 | 16.67 | -0.21 (-1.24%) | 1,173,500 |
| 26 Jan 2017 | CNY | 16.76 | 16.92 | 16.34 | 16.88 | 16.88 | +0.12 (+0.72%) | 3,034,401 |
| 25 Jan 2017 | CNY | 16.9 | 17.11 | 16.75 | 16.76 | 16.76 | -0.24 (-1.41%) | 2,034,028 |
| 24 Jan 2017 | CNY | 16.52 | 17.12 | 16.52 | 17 | 17 | +0.38 (+2.29%) | 3,697,906 |
| 23 Jan 2017 | CNY | 16.76 | 16.76 | 16.55 | 16.62 | 16.62 | +0.04 (+0.24%) | 2,045,958 |
| 20 Jan 2017 | CNY | 16.66 | 16.85 | 16.33 | 16.58 | 16.58 | +0.07 (+0.42%) | 3,832,638 |
| 19 Jan 2017 | CNY | 15.77 | 16.52 | 15.63 | 16.51 | 16.51 | +0.76 (+4.83%) | 7,303,656 |
| 18 Jan 2017 | CNY | 15.6 | 16.05 | 15.48 | 15.75 | 15.75 | +0.18 (+1.16%) | 3,951,943 |
| 17 Jan 2017 | CNY | 15.24 | 15.59 | 15.18 | 15.57 | 15.57 | +0.33 (+2.17%) | 3,706,386 |
| 16 Jan 2017 | CNY | 15.88 | 16.03 | 14.68 | 15.24 | 15.24 | -0.79 (-4.93%) | 6,650,973 |
| 13 Jan 2017 | CNY | 17.3 | 17.3 | 16.01 | 16.03 | 16.03 | -1.18 (-6.86%) | 9,945,295 |
| 12 Jan 2017 | CNY | 17.49 | 17.49 | 17.17 | 17.21 | 17.21 | -0.2 (-1.15%) | 5,347,999 |
| 11 Jan 2017 | CNY | 17.08 | 17.72 | 16.91 | 17.41 | 17.41 | +0.44 (+2.59%) | 12,736,906 |
| 10 Jan 2017 | CNY | 16.92 | 17.18 | 16.85 | 16.97 | 16.97 | +0.05 (+0.30%) | 2,508,448 |
| 9 Jan 2017 | CNY | 17 | 17.15 | 16.85 | 16.92 | 16.92 | -0.09 (-0.53%) | 2,851,726 |
| 6 Jan 2017 | CNY | 17.16 | 17.22 | 17 | 17.01 | 17.01 | -0.14 (-0.82%) | 2,606,870 |
| 5 Jan 2017 | CNY | 17.42 | 17.42 | 17.13 | 17.15 | 17.15 | -0.21 (-1.21%) | 4,319,202 |
| 4 Jan 2017 | CNY | 17.48 | 17.58 | 17.11 | 17.36 | 17.36 | +0.04 (+0.23%) | 4,148,394 |
| 3 Jan 2017 | CNY | 16.97 | 17.42 | 16.97 | 17.32 | 17.32 | +0.36 (+2.12%) | 3,818,970 |
| 30 Dec 2016 | CNY | 16.84 | 17.25 | 16.84 | 16.96 | 16.96 | -0.01 (-0.06%) | 2,705,211 |
| 29 Dec 2016 | CNY | 17.08 | 17.4 | 16.95 | 16.97 | 16.97 | -0.3 (-1.74%) | 4,341,423 |
| 28 Dec 2016 | CNY | 17.64 | 17.78 | 17.26 | 17.27 | 17.27 | -0.58 (-3.25%) | 5,420,847 |
| 27 Dec 2016 | CNY | 17.17 | 18.06 | 17.05 | 17.85 | 17.85 | +0.61 (+3.54%) | 7,832,320 |
| 26 Dec 2016 | CNY | 17.12 | 17.26 | 16.76 | 17.24 | 17.24 | -0.13 (-0.75%) | 6,458,689 |
| 23 Dec 2016 | CNY | 18.29 | 18.3 | 17.35 | 17.37 | 17.37 | -0.67 (-3.71%) | 10,017,463 |
| 22 Dec 2016 | CNY | 18.42 | 18.79 | 17.86 | 18.04 | 18.04 | -0.24 (-1.31%) | 14,540,777 |
| 21 Dec 2016 | CNY | 16.8 | 18.28 | 16.62 | 18.28 | 18.28 | +1.66 (+9.99%) | 24,032,769 |
| 20 Dec 2016 | CNY | 16.2 | 16.93 | 15.93 | 16.62 | 16.62 | +0.49 (+3.04%) | 5,318,920 |
| 19 Dec 2016 | CNY | 16.3 | 16.4 | 16.12 | 16.13 | 16.13 | -0.17 (-1.04%) | 3,016,313 |
