| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2017 | CNY | 21.95 | 22 | 21.36 | 21.86 | 21.86 | -0.11 (-0.50%) | 701,690 |
| 18 Jan 2017 | CNY | 22.22 | 22.4 | 21.7 | 21.97 | 21.97 | -0.49 (-2.18%) | 1,076,352 |
| 17 Jan 2017 | CNY | 22.3 | 22.5 | 20.81 | 22.46 | 22.46 | +0.15 (+0.67%) | 3,357,058 |
| 16 Jan 2017 | CNY | 24.5 | 24.68 | 22.05 | 22.31 | 22.31 | -2.19 (-8.94%) | 2,732,699 |
| 13 Jan 2017 | CNY | 24.68 | 25.15 | 24.45 | 24.5 | 24.5 | -0.19 (-0.77%) | 830,450 |
| 12 Jan 2017 | CNY | 25.59 | 25.6 | 24.6 | 24.69 | 24.69 | -0.7 (-2.76%) | 1,248,486 |
| 11 Jan 2017 | CNY | 25.79 | 25.8 | 25.29 | 25.39 | 25.39 | -0.25 (-0.98%) | 699,843 |
| 10 Jan 2017 | CNY | 25.65 | 25.73 | 25.55 | 25.64 | 25.64 | -0.01 (-0.04%) | 685,114 |
| 9 Jan 2017 | CNY | 25.61 | 25.75 | 25.4 | 25.65 | 25.65 | -0.1 (-0.39%) | 862,303 |
| 6 Jan 2017 | CNY | 25.66 | 25.96 | 25.36 | 25.75 | 25.75 | 0.0 (0.0%) | 1,244,074 |
| 5 Jan 2017 | CNY | 25.64 | 26.3 | 25.64 | 25.75 | 25.75 | -0.04 (-0.16%) | 2,293,740 |
| 4 Jan 2017 | CNY | 25.4 | 25.95 | 25.31 | 25.79 | 25.79 | +0.19 (+0.74%) | 1,798,284 |
| 3 Jan 2017 | CNY | 24.84 | 25.73 | 24.76 | 25.6 | 25.6 | +0.76 (+3.06%) | 2,490,038 |
| 30 Dec 2016 | CNY | 25.03 | 25.03 | 24.7 | 24.84 | 24.84 | +0.14 (+0.57%) | 701,696 |
| 29 Dec 2016 | CNY | 24.98 | 25.1 | 24.68 | 24.7 | 24.7 | -0.25 (-1.00%) | 683,000 |
| 28 Dec 2016 | CNY | 24.86 | 25.17 | 24.86 | 24.95 | 24.95 | +0.09 (+0.36%) | 1,202,213 |
| 27 Dec 2016 | CNY | 24.86 | 24.98 | 24.68 | 24.86 | 24.86 | 0.0 (0.0%) | 923,839 |
| 26 Dec 2016 | CNY | 24.43 | 24.98 | 24.02 | 24.86 | 24.86 | +0.33 (+1.35%) | 1,538,516 |
| 23 Dec 2016 | CNY | 25 | 25.05 | 24.52 | 24.53 | 24.53 | -0.35 (-1.41%) | 993,588 |
| 22 Dec 2016 | CNY | 24.99 | 25.37 | 24.78 | 24.88 | 24.88 | -0.3 (-1.19%) | 1,323,255 |
| 21 Dec 2016 | CNY | 25.08 | 25.5 | 25.05 | 25.18 | 25.18 | -0.02 (-0.08%) | 1,414,767 |
| 20 Dec 2016 | CNY | 25.19 | 25.5 | 24.94 | 25.2 | 25.2 | +0.07 (+0.28%) | 1,467,791 |
| 19 Dec 2016 | CNY | 25.15 | 25.16 | 24.84 | 25.13 | 25.13 | +0.14 (+0.56%) | 1,165,134 |
| 16 Dec 2016 | CNY | 24.95 | 25.07 | 24.72 | 24.99 | 24.99 | +0.21 (+0.85%) | 1,071,188 |
| 15 Dec 2016 | CNY | 24.55 | 25.09 | 24.23 | 24.78 | 24.78 | +0.13 (+0.53%) | 1,526,548 |
| 14 Dec 2016 | CNY | 25.2 | 25.43 | 24.47 | 24.65 | 24.65 | -0.23 (-0.92%) | 1,620,200 |
| 13 Dec 2016 | CNY | 25.23 | 25.23 | 24.15 | 24.88 | 24.88 | -0.17 (-0.68%) | 1,959,758 |
| 12 Dec 2016 | CNY | 26.81 | 26.84 | 25 | 25.05 | 25.05 | -1.76 (-6.56%) | 2,769,970 |
| 9 Dec 2016 | CNY | 27 | 27 | 26.61 | 26.81 | 26.81 | -0.18 (-0.67%) | 1,915,670 |
| 8 Dec 2016 | CNY | 27.19 | 27.29 | 26.74 | 26.99 | 26.99 | -0.17 (-0.63%) | 3,627,174 |
