| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2017 | CNY | 24.87 | 24.87 | 24.15 | 24.38 | 24.38 | -0.87 (-3.45%) | 3,353,558 |
| 18 Jan 2017 | CNY | 25.55 | 25.68 | 25.14 | 25.25 | 25.25 | -0.7 (-2.70%) | 3,683,589 |
| 17 Jan 2017 | CNY | 25.51 | 26 | 24.68 | 25.95 | 25.95 | +0.39 (+1.53%) | 6,670,276 |
| 16 Jan 2017 | CNY | 24.44 | 25.8 | 23.31 | 25.56 | 25.56 | +1.45 (+6.01%) | 6,306,758 |
| 13 Jan 2017 | CNY | 24.51 | 24.78 | 24.1 | 24.11 | 24.11 | -0.39 (-1.59%) | 982,008 |
| 12 Jan 2017 | CNY | 24.72 | 24.94 | 24.37 | 24.5 | 24.5 | -0.3 (-1.21%) | 848,642 |
| 11 Jan 2017 | CNY | 24.87 | 25.01 | 24.61 | 24.8 | 24.8 | -0.07 (-0.28%) | 879,510 |
| 10 Jan 2017 | CNY | 25.22 | 25.22 | 24.76 | 24.87 | 24.87 | -0.35 (-1.39%) | 1,151,588 |
| 9 Jan 2017 | CNY | 25 | 25.49 | 24.88 | 25.22 | 25.22 | +0.3 (+1.20%) | 1,445,416 |
| 6 Jan 2017 | CNY | 25 | 25.5 | 24.9 | 24.92 | 24.92 | -0.46 (-1.81%) | 1,901,683 |
| 5 Jan 2017 | CNY | 25 | 25.97 | 24.58 | 25.38 | 25.38 | +0.18 (+0.71%) | 3,320,395 |
| 4 Jan 2017 | CNY | 24.43 | 25.57 | 24.39 | 25.2 | 25.2 | +0.65 (+2.65%) | 2,831,165 |
| 3 Jan 2017 | CNY | 24.27 | 24.68 | 24.27 | 24.55 | 24.55 | +0.38 (+1.57%) | 898,476 |
| 30 Dec 2016 | CNY | 24.15 | 24.39 | 24.08 | 24.17 | 24.17 | -0.01 (-0.04%) | 725,879 |
| 29 Dec 2016 | CNY | 24.78 | 24.82 | 24.1 | 24.18 | 24.18 | -0.48 (-1.95%) | 967,963 |
| 28 Dec 2016 | CNY | 24.92 | 24.92 | 24.45 | 24.66 | 24.66 | -0.07 (-0.28%) | 925,060 |
| 27 Dec 2016 | CNY | 25.04 | 25.14 | 24.71 | 24.73 | 24.73 | -0.37 (-1.47%) | 1,257,709 |
| 26 Dec 2016 | CNY | 24.52 | 25.21 | 24 | 25.1 | 25.1 | +0.18 (+0.72%) | 1,997,422 |
| 23 Dec 2016 | CNY | 25.6 | 25.75 | 24.78 | 24.92 | 24.92 | -0.98 (-3.78%) | 3,045,373 |
| 22 Dec 2016 | CNY | 24.42 | 26.48 | 24.21 | 25.9 | 25.9 | +1.6 (+6.58%) | 5,286,051 |
| 21 Dec 2016 | CNY | 24.04 | 24.46 | 24.04 | 24.3 | 24.3 | +0.27 (+1.12%) | 869,496 |
| 20 Dec 2016 | CNY | 24.22 | 24.22 | 23.91 | 24.03 | 24.03 | -0.02 (-0.08%) | 793,636 |
| 19 Dec 2016 | CNY | 24.3 | 24.4 | 23.94 | 24.05 | 24.05 | -0.34 (-1.39%) | 897,811 |
| 16 Dec 2016 | CNY | 24.17 | 24.63 | 24.17 | 24.39 | 24.39 | +0.22 (+0.91%) | 1,262,110 |
| 15 Dec 2016 | CNY | 23.99 | 24.62 | 23.8 | 24.17 | 24.17 | +0.01 (+0.04%) | 1,422,888 |
| 14 Dec 2016 | CNY | 23.97 | 24.95 | 23.42 | 24.16 | 24.16 | +0.2 (+0.83%) | 2,380,840 |
| 13 Dec 2016 | CNY | 24 | 24.11 | 23.3 | 23.96 | 23.96 | -0.28 (-1.16%) | 1,899,470 |
| 12 Dec 2016 | CNY | 26.81 | 26.93 | 24.2 | 24.24 | 24.24 | -2.65 (-9.85%) | 3,285,097 |
| 9 Dec 2016 | CNY | 27.07 | 27.28 | 26.86 | 26.89 | 26.89 | -0.18 (-0.66%) | 982,335 |
| 8 Dec 2016 | CNY | 27.48 | 27.48 | 27.07 | 27.07 | 27.07 | -0.29 (-1.06%) | 940,587 |
