| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2017 | CNY | 20.3455 | 20.5909 | 20.1818 | 20.2273 | 20.2273 | -0.191 (-0.93%) | 4,703,119 |
| 9 Jan 2017 | CNY | 20.1455 | 20.5 | 19.8636 | 20.4182 | 20.4182 | +0.218 (+1.08%) | 6,732,436 |
| 6 Jan 2017 | CNY | 20.1818 | 20.3909 | 20.0909 | 20.2 | 20.2 | -0.145 (-0.72%) | 6,034,095 |
| 5 Jan 2017 | CNY | 20.3 | 20.5182 | 20.0909 | 20.3455 | 20.3455 | +0.136 (+0.67%) | 11,405,179 |
| 4 Jan 2017 | CNY | 19.2182 | 20.7909 | 19.1636 | 20.2091 | 20.2091 | +0.918 (+4.76%) | 15,277,397 |
| 3 Jan 2017 | CNY | 18.9091 | 19.4364 | 18.7909 | 19.2909 | 19.2909 | +0.464 (+2.46%) | 5,278,813 |
| 30 Dec 2016 | CNY | 18.7 | 18.9 | 18.5909 | 18.8273 | 18.8273 | +0.1 (+0.53%) | 3,269,170 |
| 29 Dec 2016 | CNY | 18.7727 | 18.7727 | 18.6182 | 18.7273 | 18.7273 | +0.036 (+0.19%) | 3,624,033 |
| 28 Dec 2016 | CNY | 18.5455 | 18.8182 | 18.5455 | 18.6909 | 18.6909 | +0.064 (+0.34%) | 3,373,052 |
| 27 Dec 2016 | CNY | 18.7364 | 18.8 | 18.6273 | 18.6273 | 18.6273 | -0.1 (-0.53%) | 3,834,591 |
| 26 Dec 2016 | CNY | 18.5909 | 18.7818 | 18.4545 | 18.7273 | 18.7273 | +0.045 (+0.24%) | 3,846,151 |
| 23 Dec 2016 | CNY | 18.7546 | 18.8182 | 18.5455 | 18.6818 | 18.6818 | -0.073 (-0.39%) | 3,544,761 |
| 22 Dec 2016 | CNY | 18.6545 | 18.8455 | 18.4545 | 18.7546 | 18.7546 | +0.1 (+0.54%) | 3,842,657 |
| 21 Dec 2016 | CNY | 18.7364 | 18.9636 | 18.4091 | 18.6545 | 18.6545 | -0.145 (-0.77%) | 4,699,370 |
| 20 Dec 2016 | CNY | 18.2909 | 18.9818 | 18.2909 | 18.8 | 18.8 | +0.036 (+0.19%) | 3,745,226 |
| 19 Dec 2016 | CNY | 18.8091 | 18.9273 | 18.6364 | 18.7636 | 18.7636 | -0.009 (-0.05%) | 3,345,922 |
| 16 Dec 2016 | CNY | 18.6455 | 18.9 | 18.5364 | 18.7727 | 18.7727 | +0.109 (+0.58%) | 3,043,967 |
| 15 Dec 2016 | CNY | 18.4364 | 18.8455 | 18.3 | 18.6636 | 18.6636 | +0.209 (+1.13%) | 3,229,624 |
| 14 Dec 2016 | CNY | 18.5455 | 18.6182 | 18.2091 | 18.4545 | 18.4545 | -0.1 (-0.54%) | 3,762,122 |
| 13 Dec 2016 | CNY | 18.4273 | 18.6091 | 18.2273 | 18.5545 | 18.5545 | +0.191 (+1.04%) | 3,905,396 |
| 12 Dec 2016 | CNY | 19.5364 | 19.5364 | 18.2636 | 18.3636 | 18.3636 | -1.073 (-5.52%) | 10,687,933 |
| 9 Dec 2016 | CNY | 19.8182 | 19.8182 | 19.3636 | 19.4364 | 19.4364 | -0.291 (-1.47%) | 6,882,449 |
| 8 Dec 2016 | CNY | 19.6 | 19.8636 | 19.4545 | 19.7273 | 19.7273 | +0.091 (+0.46%) | 9,786,668 |
| 7 Dec 2016 | CNY | 19.2727 | 19.6818 | 19.1636 | 19.6364 | 19.6364 | +0.336 (+1.74%) | 7,219,181 |
| 6 Dec 2016 | CNY | 19.2636 | 19.3546 | 19.1455 | 19.3 | 19.3 | +0.045 (+0.24%) | 3,561,847 |
| 5 Dec 2016 | CNY | 18.9909 | 19.2546 | 18.1818 | 19.2546 | 19.2546 | +0.145 (+0.76%) | 5,022,625 |
| 2 Dec 2016 | CNY | 19.5 | 19.5182 | 19.0909 | 19.1091 | 19.1091 | -0.382 (-1.96%) | 5,925,900 |
| 1 Dec 2016 | CNY | 19.6636 | 19.7909 | 19.3909 | 19.4909 | 19.4909 | -0.027 (-0.14%) | 4,599,696 |
| 30 Nov 2016 | CNY | 19.3273 | 19.5182 | 19.2727 | 19.5182 | 19.5182 | +0.191 (+0.99%) | 4,472,656 |
| 29 Nov 2016 | CNY | 19.2727 | 19.5727 | 19.1636 | 19.3273 | 19.3273 | -0.218 (-1.12%) | 8,529,946 |
