| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 28.3 | 28.75 | 28.26 | 28.58 | 28.58 | +0.02 (+0.07%) | 1,326,690 |
| 3 Feb 2017 | CNY | 28.7 | 28.7 | 28.24 | 28.56 | 28.56 | +0.1 (+0.35%) | 810,399 |
| 26 Jan 2017 | CNY | 28.25 | 28.5 | 28.01 | 28.46 | 28.46 | +0.26 (+0.92%) | 648,300 |
| 25 Jan 2017 | CNY | 28.06 | 28.59 | 27.86 | 28.2 | 28.2 | +0.02 (+0.07%) | 1,606,300 |
| 24 Jan 2017 | CNY | 28.27 | 28.3 | 28.05 | 28.18 | 28.18 | 0.0 (0.0%) | 1,007,344 |
| 23 Jan 2017 | CNY | 28.14 | 28.77 | 27.95 | 28.18 | 28.18 | +0.1 (+0.36%) | 1,917,813 |
| 20 Jan 2017 | CNY | 26.45 | 28.5 | 26.45 | 28.08 | 28.08 | +0.91 (+3.35%) | 1,536,121 |
| 19 Jan 2017 | CNY | 27.52 | 27.71 | 26.68 | 27.17 | 27.17 | -0.31 (-1.13%) | 1,092,413 |
| 18 Jan 2017 | CNY | 27.41 | 27.83 | 27.37 | 27.48 | 27.48 | -0.19 (-0.69%) | 1,274,508 |
| 17 Jan 2017 | CNY | 28.2 | 28.2 | 27.2 | 27.67 | 27.67 | -0.1 (-0.36%) | 1,854,303 |
| 16 Jan 2017 | CNY | 28.4 | 28.4 | 25.8 | 27.77 | 27.77 | -0.6 (-2.11%) | 2,788,811 |
| 13 Jan 2017 | CNY | 28.15 | 28.72 | 28.1 | 28.37 | 28.37 | +0.15 (+0.53%) | 2,120,800 |
| 12 Jan 2017 | CNY | 28.77 | 28.96 | 28.03 | 28.22 | 28.22 | -0.64 (-2.22%) | 1,896,074 |
| 11 Jan 2017 | CNY | 29.27 | 29.8 | 28.81 | 28.86 | 28.86 | -0.4 (-1.37%) | 2,068,863 |
| 10 Jan 2017 | CNY | 29.5 | 29.89 | 29.18 | 29.26 | 29.26 | -0.33 (-1.12%) | 1,446,017 |
| 9 Jan 2017 | CNY | 29.14 | 29.85 | 28.5 | 29.59 | 29.59 | +0.56 (+1.93%) | 4,918,075 |
| 6 Jan 2017 | CNY | 29.03 | 29.4 | 28.82 | 29.03 | 29.03 | -0.01 (-0.03%) | 2,160,355 |
| 5 Jan 2017 | CNY | 28.36 | 29.22 | 28.36 | 29.04 | 29.04 | +0.43 (+1.50%) | 2,892,194 |
| 4 Jan 2017 | CNY | 28.3 | 29 | 28.25 | 28.61 | 28.61 | +0.07 (+0.25%) | 1,784,657 |
| 3 Jan 2017 | CNY | 28.12 | 29.05 | 27.93 | 28.54 | 28.54 | +0.4 (+1.42%) | 2,794,649 |
| 30 Dec 2016 | CNY | 27.63 | 28.48 | 27.63 | 28.14 | 28.14 | +0.16 (+0.57%) | 2,906,965 |
| 29 Dec 2016 | CNY | 27.21 | 28 | 26.8 | 27.98 | 27.98 | +0.87 (+3.21%) | 3,200,763 |
| 28 Dec 2016 | CNY | 27.25 | 27.4 | 26.76 | 27.11 | 27.11 | +0.09 (+0.33%) | 1,454,678 |
| 27 Dec 2016 | CNY | 27.03 | 27.32 | 26.6 | 27.02 | 27.02 | -0.01 (-0.04%) | 1,926,268 |
| 26 Dec 2016 | CNY | 27.03 | 27.15 | 26.55 | 27.03 | 27.03 | -0.31 (-1.13%) | 2,223,750 |
| 23 Dec 2016 | CNY | 27.85 | 27.85 | 27.16 | 27.34 | 27.34 | -0.51 (-1.83%) | 2,084,441 |
| 22 Dec 2016 | CNY | 28.1 | 28.1 | 27.4 | 27.85 | 27.85 | -0.2 (-0.71%) | 2,423,955 |
| 21 Dec 2016 | CNY | 27.93 | 28.3 | 27.65 | 28.05 | 28.05 | +0.02 (+0.07%) | 2,720,134 |
| 20 Dec 2016 | CNY | 28.25 | 28.29 | 27.84 | 28.03 | 28.03 | -0.19 (-0.67%) | 975,719 |
| 19 Dec 2016 | CNY | 28.8 | 28.98 | 28 | 28.22 | 28.22 | -0.29 (-1.02%) | 743,759 |
