| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2017 | CNY | 18.62 | 19.14 | 18.51 | 18.84 | 18.84 | +0.14 (+0.75%) | 10,855,049 |
| 19 Jan 2017 | CNY | 18.4 | 18.8 | 18.12 | 18.7 | 18.7 | +0.24 (+1.30%) | 11,327,291 |
| 18 Jan 2017 | CNY | 18.66 | 18.82 | 18.39 | 18.46 | 18.46 | -0.28 (-1.49%) | 10,354,707 |
| 17 Jan 2017 | CNY | 18.1 | 18.95 | 18.1 | 18.74 | 18.74 | +0.42 (+2.29%) | 15,956,782 |
| 16 Jan 2017 | CNY | 19.9 | 19.97 | 17.97 | 18.32 | 18.32 | -1.65 (-8.26%) | 19,787,277 |
| 13 Jan 2017 | CNY | 20.21 | 20.55 | 19.85 | 19.97 | 19.97 | -0.43 (-2.11%) | 14,410,541 |
| 12 Jan 2017 | CNY | 21.4 | 21.54 | 20.16 | 20.4 | 20.4 | -1.02 (-4.76%) | 19,738,887 |
| 11 Jan 2017 | CNY | 21.38 | 21.68 | 21.28 | 21.42 | 21.42 | +0.27 (+1.28%) | 9,767,914 |
| 10 Jan 2017 | CNY | 21.74 | 21.9 | 21.13 | 21.15 | 21.15 | -0.57 (-2.62%) | 15,409,491 |
| 9 Jan 2017 | CNY | 21.3 | 21.91 | 20.75 | 21.72 | 21.72 | +0.22 (+1.02%) | 19,867,335 |
| 6 Jan 2017 | CNY | 23.83 | 24.16 | 21.49 | 21.5 | 21.5 | -2.18 (-9.21%) | 34,836,473 |
| 5 Jan 2017 | CNY | 24.11 | 24.39 | 23.62 | 23.68 | 23.68 | -0.6 (-2.47%) | 18,094,108 |
| 4 Jan 2017 | CNY | 23.3 | 24.28 | 23.2 | 24.28 | 24.28 | +0.77 (+3.28%) | 23,684,688 |
| 3 Jan 2017 | CNY | 23.23 | 23.85 | 23.12 | 23.51 | 23.51 | +0.43 (+1.86%) | 19,007,760 |
| 30 Dec 2016 | CNY | 22.79 | 23.39 | 22.78 | 23.08 | 23.08 | 0.0 (0.0%) | 11,364,010 |
| 29 Dec 2016 | CNY | 23.15 | 23.8 | 23.05 | 23.08 | 23.08 | -0.37 (-1.58%) | 17,709,211 |
| 28 Dec 2016 | CNY | 23.18 | 23.54 | 22.78 | 23.45 | 23.45 | +0.35 (+1.52%) | 21,530,846 |
| 27 Dec 2016 | CNY | 23.09 | 23.49 | 22.94 | 23.1 | 23.1 | -0.01 (-0.04%) | 14,708,672 |
| 26 Dec 2016 | CNY | 23.3 | 23.43 | 22.28 | 23.11 | 23.11 | -1.07 (-4.43%) | 28,524,797 |
| 23 Dec 2016 | CNY | 24.01 | 24.78 | 23.85 | 24.18 | 24.18 | +0.18 (+0.75%) | 28,840,766 |
| 22 Dec 2016 | CNY | 24.05 | 24.28 | 23.43 | 24 | 24 | -0.25 (-1.03%) | 26,293,353 |
| 21 Dec 2016 | CNY | 26 | 26.25 | 23.57 | 24.25 | 24.25 | -1.29 (-5.05%) | 52,572,009 |
| 20 Dec 2016 | CNY | 25.36 | 26.3 | 25.28 | 25.54 | 25.54 | -0.04 (-0.16%) | 26,005,991 |
| 19 Dec 2016 | CNY | 26.66 | 26.81 | 25.41 | 25.58 | 25.58 | -1.37 (-5.08%) | 44,548,076 |
| 16 Dec 2016 | CNY | 26 | 28.58 | 25.81 | 26.95 | 26.95 | +0.9 (+3.45%) | 60,972,073 |
| 15 Dec 2016 | CNY | 25.15 | 27.5 | 24.86 | 26.05 | 26.05 | +0.5 (+1.96%) | 59,839,073 |
| 14 Dec 2016 | CNY | 26.7 | 27.05 | 25.5 | 25.55 | 25.55 | -1.8 (-6.58%) | 54,684,863 |
| 13 Dec 2016 | CNY | 26.1 | 27.65 | 24.98 | 27.35 | 27.35 | +1.12 (+4.27%) | 72,349,236 |
| 12 Dec 2016 | CNY | 26.15 | 28.59 | 25.78 | 26.23 | 26.23 | +0.24 (+0.92%) | 89,449,856 |
| 9 Dec 2016 | CNY | 25.53 | 26.42 | 24.68 | 25.99 | 25.99 | +0.2 (+0.78%) | 51,250,145 |
