| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2017 | CNY | 27.5 | 27.5 | 26.7 | 26.82 | 17.88 | +0.02 (+0.07%) | 694,393 |
| 24 Jan 2017 | CNY | 26.7 | 26.89 | 26.6 | 26.8 | 17.8667 | +0.01 (+0.04%) | 847,753 |
| 23 Jan 2017 | CNY | 26.73 | 27 | 26.61 | 26.79 | 17.86 | +0.04 (+0.15%) | 631,273 |
| 20 Jan 2017 | CNY | 26.01 | 26.8 | 25.71 | 26.75 | 17.8333 | +0.73 (+2.81%) | 917,568 |
| 19 Jan 2017 | CNY | 26.08 | 26.31 | 25.7 | 26.02 | 17.3467 | -0.15 (-0.57%) | 614,651 |
| 18 Jan 2017 | CNY | 26 | 26.37 | 25.61 | 26.17 | 17.4467 | -0.28 (-1.06%) | 1,080,192 |
| 17 Jan 2017 | CNY | 26 | 26.5 | 24.94 | 26.45 | 17.6333 | 0.0 (0.0%) | 2,031,064 |
| 16 Jan 2017 | CNY | 28.03 | 28.03 | 25.38 | 26.45 | 17.6333 | -1.75 (-6.21%) | 3,059,035 |
| 13 Jan 2017 | CNY | 28.71 | 28.95 | 28.15 | 28.2 | 18.8 | -0.71 (-2.46%) | 975,259 |
| 12 Jan 2017 | CNY | 28.96 | 29.15 | 28.7 | 28.91 | 19.2733 | +0.08 (+0.28%) | 746,321 |
| 11 Jan 2017 | CNY | 29.18 | 29.36 | 28.8 | 28.83 | 19.22 | -0.53 (-1.81%) | 704,704 |
| 10 Jan 2017 | CNY | 29.9 | 29.92 | 28.91 | 29.36 | 19.5733 | -0.42 (-1.41%) | 1,100,800 |
| 9 Jan 2017 | CNY | 29.72 | 30.1 | 29.66 | 29.78 | 19.8533 | -0.08 (-0.27%) | 1,387,157 |
| 6 Jan 2017 | CNY | 30.51 | 30.51 | 29.7 | 29.86 | 19.9067 | -0.4 (-1.32%) | 903,023 |
| 5 Jan 2017 | CNY | 29.9 | 31 | 29.77 | 30.26 | 20.1733 | +0.38 (+1.27%) | 2,510,136 |
| 4 Jan 2017 | CNY | 29.18 | 30.14 | 29.06 | 29.88 | 19.92 | +0.75 (+2.57%) | 1,994,092 |
| 3 Jan 2017 | CNY | 28.66 | 29.2 | 28.65 | 29.13 | 19.42 | +0.43 (+1.50%) | 1,193,091 |
| 30 Dec 2016 | CNY | 28.84 | 28.84 | 28.16 | 28.7 | 19.1333 | -0.1 (-0.35%) | 2,887,415 |
| 29 Dec 2016 | CNY | 29.08 | 29.38 | 28.41 | 28.8 | 19.2 | -0.3 (-1.03%) | 1,871,090 |
| 28 Dec 2016 | CNY | 29.67 | 29.67 | 28.99 | 29.1 | 19.4 | -0.6 (-2.02%) | 1,477,400 |
| 27 Dec 2016 | CNY | 29.58 | 30 | 29.15 | 29.7 | 19.8 | +0.1 (+0.34%) | 3,129,402 |
| 26 Dec 2016 | CNY | 29.73 | 29.73 | 29.03 | 29.6 | 19.7333 | -0.09 (-0.30%) | 1,578,498 |
| 23 Dec 2016 | CNY | 29.9 | 30.18 | 29.37 | 29.69 | 19.7933 | -0.21 (-0.70%) | 1,641,876 |
| 22 Dec 2016 | CNY | 29.97 | 30.06 | 29.2 | 29.9 | 19.9333 | -0.16 (-0.53%) | 1,013,305 |
| 21 Dec 2016 | CNY | 30.3 | 30.7 | 29.96 | 30.06 | 20.04 | +0.02 (+0.07%) | 1,368,698 |
| 20 Dec 2016 | CNY | 30.17 | 30.17 | 29.6 | 30.04 | 20.0267 | -0.08 (-0.27%) | 870,979 |
| 19 Dec 2016 | CNY | 29.89 | 30.24 | 29.5 | 30.12 | 20.08 | +0.28 (+0.94%) | 896,505 |
| 16 Dec 2016 | CNY | 29.8 | 30.1 | 29.41 | 29.84 | 19.8933 | +0.04 (+0.13%) | 1,058,258 |
| 15 Dec 2016 | CNY | 29.52 | 30.3 | 29.52 | 29.8 | 19.8667 | +0.3 (+1.02%) | 1,464,425 |
| 14 Dec 2016 | CNY | 30.69 | 30.99 | 29.35 | 29.5 | 19.6667 | -1.58 (-5.08%) | 2,799,089 |
