| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2017 | CNY | 15.85 | 16.15 | 15.66 | 15.77 | 15.77 | -0.13 (-0.82%) | 5,299,091 |
| 25 Jan 2017 | CNY | 16.7 | 16.7 | 15.51 | 15.9 | 15.9 | -0.8 (-4.79%) | 12,534,766 |
| 24 Jan 2017 | CNY | 17.2 | 18.64 | 16.5 | 16.7 | 16.7 | -0.39 (-2.28%) | 18,631,285 |
| 23 Jan 2017 | CNY | 16.5 | 19.4 | 16.45 | 17.09 | 17.09 | -0.65 (-3.66%) | 21,313,301 |
| 6 Jan 2017 | CNY | 17.46 | 17.99 | 17.36 | 17.74 | 17.74 | +0.21 (+1.20%) | 7,999,914 |
| 5 Jan 2017 | CNY | 17.2 | 17.65 | 17.1 | 17.53 | 17.53 | +0.41 (+2.39%) | 6,772,702 |
| 4 Jan 2017 | CNY | 17.14 | 17.28 | 16.93 | 17.12 | 17.12 | +0.01 (+0.06%) | 4,071,817 |
| 3 Jan 2017 | CNY | 16.69 | 17.4 | 16.66 | 17.11 | 17.11 | +0.32 (+1.91%) | 5,685,274 |
| 30 Dec 2016 | CNY | 16.77 | 17.15 | 16.73 | 16.79 | 16.79 | +0.09 (+0.54%) | 4,628,597 |
| 29 Dec 2016 | CNY | 17.1 | 17.17 | 16.6 | 16.7 | 16.7 | -0.36 (-2.11%) | 5,935,816 |
| 28 Dec 2016 | CNY | 17.24 | 17.59 | 17.01 | 17.06 | 17.06 | -0.22 (-1.27%) | 6,148,501 |
| 27 Dec 2016 | CNY | 16.96 | 17.68 | 16.82 | 17.28 | 17.28 | +0.36 (+2.13%) | 9,794,505 |
| 26 Dec 2016 | CNY | 16.43 | 16.98 | 16.37 | 16.92 | 16.92 | +0.32 (+1.93%) | 9,053,017 |
| 23 Dec 2016 | CNY | 16.62 | 16.98 | 16.5 | 16.6 | 16.6 | -0.05 (-0.30%) | 6,953,010 |
| 22 Dec 2016 | CNY | 16.38 | 16.84 | 16.35 | 16.65 | 16.65 | +0.2 (+1.22%) | 7,980,969 |
| 21 Dec 2016 | CNY | 16.54 | 16.65 | 16.27 | 16.45 | 16.45 | -0.01 (-0.06%) | 6,841,612 |
| 20 Dec 2016 | CNY | 15.78 | 16.59 | 15.78 | 16.46 | 16.46 | +0.63 (+3.98%) | 10,982,786 |
| 19 Dec 2016 | CNY | 15.61 | 15.94 | 15.5 | 15.83 | 15.83 | +0.23 (+1.47%) | 3,790,399 |
| 16 Dec 2016 | CNY | 15.63 | 15.71 | 15.2 | 15.6 | 15.6 | +0.01 (+0.06%) | 5,102,518 |
| 15 Dec 2016 | CNY | 15.54 | 15.79 | 15.5 | 15.59 | 15.59 | -0.27 (-1.70%) | 4,359,989 |
| 14 Dec 2016 | CNY | 15.8 | 16.25 | 15.45 | 15.86 | 15.86 | +0.61 (+4%) | 8,176,491 |
| 13 Dec 2016 | CNY | 15.35 | 15.45 | 14.8 | 15.25 | 15.25 | -0.14 (-0.91%) | 4,797,800 |
| 12 Dec 2016 | CNY | 16.18 | 16.2 | 15.2 | 15.39 | 15.39 | -0.78 (-4.82%) | 6,004,457 |
| 9 Dec 2016 | CNY | 16.02 | 16.25 | 15.93 | 16.17 | 16.17 | +0.15 (+0.94%) | 5,600,474 |
| 8 Dec 2016 | CNY | 16.25 | 16.25 | 16 | 16.02 | 16.02 | -0.16 (-0.99%) | 3,102,089 |
| 7 Dec 2016 | CNY | 15.92 | 16.27 | 15.92 | 16.18 | 16.18 | +0.19 (+1.19%) | 4,195,685 |
| 6 Dec 2016 | CNY | 15.78 | 16.07 | 15.74 | 15.99 | 15.99 | +0.29 (+1.85%) | 4,106,880 |
| 5 Dec 2016 | CNY | 15.84 | 16 | 15.67 | 15.7 | 15.7 | -0.15 (-0.95%) | 4,494,956 |
| 2 Dec 2016 | CNY | 16.08 | 16.35 | 15.7 | 15.85 | 15.85 | -0.16 (-1.00%) | 5,638,613 |
| 1 Dec 2016 | CNY | 16.1 | 16.11 | 15.73 | 16.01 | 16.01 | -0.1 (-0.62%) | 8,483,322 |
