| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2017 | CNY | 17.0133 | 17.3733 | 17.0133 | 17.2333 | 17.2333 | +0.207 (+1.21%) | 12,756,948 |
| 19 Jan 2017 | CNY | 17.0667 | 17.3333 | 16.8333 | 17.0267 | 17.0267 | -0.12 (-0.70%) | 10,190,341 |
| 18 Jan 2017 | CNY | 17.3467 | 17.6467 | 17.1133 | 17.1467 | 17.1467 | -0.06 (-0.35%) | 11,813,328 |
| 17 Jan 2017 | CNY | 17.0533 | 17.28 | 16.7333 | 17.2067 | 17.2067 | +0.153 (+0.90%) | 12,055,134 |
| 16 Jan 2017 | CNY | 17.94 | 18.0533 | 16.2667 | 17.0533 | 17.0533 | -1.02 (-5.64%) | 20,335,561 |
| 13 Jan 2017 | CNY | 18.5 | 18.5 | 18.02 | 18.0733 | 18.0733 | -0.353 (-1.92%) | 12,882,339 |
| 12 Jan 2017 | CNY | 18.26 | 18.58 | 18.1533 | 18.4267 | 18.4267 | +0.16 (+0.88%) | 19,013,008 |
| 11 Jan 2017 | CNY | 18.1933 | 18.4 | 18.0267 | 18.2667 | 18.2667 | +0.093 (+0.51%) | 12,895,453 |
| 10 Jan 2017 | CNY | 18.3867 | 18.4933 | 18.12 | 18.1733 | 18.1733 | -0.307 (-1.66%) | 15,948,817 |
| 9 Jan 2017 | CNY | 18.2067 | 18.9467 | 18.14 | 18.48 | 18.48 | +0.22 (+1.20%) | 27,627,984 |
| 6 Jan 2017 | CNY | 18.6267 | 18.7667 | 18.2067 | 18.26 | 18.26 | -0.507 (-2.70%) | 19,691,899 |
| 5 Jan 2017 | CNY | 18.7 | 18.9667 | 18.6067 | 18.7667 | 18.7667 | -0.08 (-0.42%) | 22,267,230 |
| 4 Jan 2017 | CNY | 17.7533 | 19.22 | 17.6867 | 18.8467 | 18.8467 | +1.153 (+6.52%) | 42,395,293 |
| 3 Jan 2017 | CNY | 17.64 | 17.9667 | 17.64 | 17.6933 | 17.6933 | +0.02 (+0.11%) | 9,582,340 |
| 30 Dec 2016 | CNY | 18 | 18.0933 | 17.62 | 17.6733 | 17.6733 | -0.247 (-1.38%) | 9,905,553 |
| 29 Dec 2016 | CNY | 18.1267 | 18.3 | 17.9 | 17.92 | 17.92 | -0.493 (-2.68%) | 11,579,217 |
| 28 Dec 2016 | CNY | 18.3867 | 18.6533 | 18.24 | 18.4133 | 18.4133 | -0.04 (-0.22%) | 12,072,637 |
| 27 Dec 2016 | CNY | 18.3733 | 18.5267 | 18.0867 | 18.4533 | 18.4533 | +0.02 (+0.11%) | 10,301,013 |
| 26 Dec 2016 | CNY | 17.7867 | 18.5333 | 17.5733 | 18.4333 | 18.4333 | +0.287 (+1.58%) | 18,392,983 |
| 23 Dec 2016 | CNY | 18.7867 | 18.84 | 18.1133 | 18.1467 | 18.1467 | -0.607 (-3.23%) | 16,327,864 |
| 22 Dec 2016 | CNY | 18.8867 | 18.9267 | 18.72 | 18.7533 | 18.7533 | -0.12 (-0.64%) | 8,383,981 |
| 21 Dec 2016 | CNY | 18.8333 | 18.9667 | 18.74 | 18.8733 | 18.8733 | +0.053 (+0.28%) | 9,589,536 |
| 20 Dec 2016 | CNY | 18.7667 | 19.0533 | 18.7133 | 18.82 | 18.82 | +0.08 (+0.43%) | 11,056,285 |
| 19 Dec 2016 | CNY | 18.9667 | 19.1133 | 18.6933 | 18.74 | 18.74 | -0.3 (-1.58%) | 11,850,931 |
| 16 Dec 2016 | CNY | 18.9333 | 19.2667 | 18.9067 | 19.04 | 19.04 | +0.02 (+0.11%) | 12,107,710 |
| 15 Dec 2016 | CNY | 18.7467 | 19.2667 | 18.7333 | 19.02 | 19.02 | +0.087 (+0.46%) | 15,722,277 |
| 14 Dec 2016 | CNY | 19.3333 | 19.52 | 18.4933 | 18.9333 | 18.9333 | -0.44 (-2.27%) | 26,623,465 |
| 13 Dec 2016 | CNY | 19.38 | 19.72 | 19.34 | 19.3733 | 19.3733 | -0.133 (-0.68%) | 16,311,246 |
| 12 Dec 2016 | CNY | 20 | 20.1267 | 19.3333 | 19.5067 | 19.5067 | -0.707 (-3.50%) | 32,240,641 |
| 9 Dec 2016 | CNY | 20.4667 | 20.7267 | 20.14 | 20.2133 | 20.2133 | -0.167 (-0.82%) | 27,235,567 |
