| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2017 | CNY | 25 | 25.66 | 25 | 25.3 | 25.3 | +0.15 (+0.60%) | 6,705,392 |
| 19 Jan 2017 | CNY | 24.45 | 25.86 | 24.4 | 25.15 | 25.15 | +0.22 (+0.88%) | 7,897,066 |
| 18 Jan 2017 | CNY | 24.8 | 25.98 | 24.5 | 24.93 | 24.93 | -0.22 (-0.87%) | 7,665,137 |
| 17 Jan 2017 | CNY | 24.29 | 25.49 | 23.09 | 25.15 | 25.15 | +0.71 (+2.91%) | 8,433,883 |
| 16 Jan 2017 | CNY | 26.68 | 26.96 | 24.11 | 24.44 | 24.44 | -2.35 (-8.77%) | 9,295,080 |
| 13 Jan 2017 | CNY | 28.69 | 28.96 | 26.6 | 26.79 | 26.79 | -1.74 (-6.10%) | 8,726,980 |
| 12 Jan 2017 | CNY | 29.08 | 29.79 | 28.34 | 28.53 | 28.53 | -0.55 (-1.89%) | 9,115,104 |
| 11 Jan 2017 | CNY | 29.93 | 30.3 | 29 | 29.08 | 29.08 | -1.23 (-4.06%) | 8,664,017 |
| 10 Jan 2017 | CNY | 29.15 | 30.96 | 29.15 | 30.31 | 30.31 | +1.24 (+4.27%) | 12,407,701 |
| 9 Jan 2017 | CNY | 30.4 | 30.4 | 29 | 29.07 | 29.07 | -1.68 (-5.46%) | 9,533,328 |
| 6 Jan 2017 | CNY | 31.37 | 32.15 | 30.75 | 30.75 | 30.75 | -0.82 (-2.60%) | 8,322,837 |
| 5 Jan 2017 | CNY | 32.02 | 32.36 | 31.5 | 31.57 | 31.57 | -0.59 (-1.83%) | 8,219,000 |
| 4 Jan 2017 | CNY | 32.06 | 32.42 | 31.58 | 32.16 | 32.16 | -0.3 (-0.92%) | 10,972,858 |
| 3 Jan 2017 | CNY | 31.7 | 32.97 | 31 | 32.46 | 32.46 | +0.91 (+2.88%) | 13,155,093 |
| 30 Dec 2016 | CNY | 32.09 | 32.89 | 31.51 | 31.55 | 31.55 | -1.17 (-3.58%) | 8,099,849 |
| 29 Dec 2016 | CNY | 33.02 | 33.96 | 32.7 | 32.72 | 32.72 | -0.91 (-2.71%) | 10,867,882 |
| 28 Dec 2016 | CNY | 32.1 | 34.64 | 31.3 | 33.63 | 33.63 | +1.08 (+3.32%) | 15,306,594 |
| 27 Dec 2016 | CNY | 32.1 | 33.05 | 31.88 | 32.55 | 32.55 | +0.02 (+0.06%) | 11,741,835 |
| 26 Dec 2016 | CNY | 30.3 | 33.26 | 30.25 | 32.53 | 32.53 | -1.05 (-3.13%) | 14,274,706 |
| 23 Dec 2016 | CNY | 35.3 | 35.54 | 33.58 | 33.58 | 33.58 | -3.73 (-10.00%) | 15,875,718 |
| 22 Dec 2016 | CNY | 37.98 | 38.78 | 36.65 | 37.31 | 37.31 | -2.52 (-6.33%) | 18,691,602 |
| 21 Dec 2016 | CNY | 38 | 41.15 | 37.7 | 39.83 | 39.83 | +2.22 (+5.90%) | 29,667,588 |
| 20 Dec 2016 | CNY | 33.21 | 37.61 | 33.21 | 37.61 | 37.61 | +3.42 (+10.00%) | 18,514,838 |
| 19 Dec 2016 | CNY | 35.73 | 36.25 | 33.5 | 34.19 | 34.19 | -2.2 (-6.05%) | 8,001,771 |
| 16 Dec 2016 | CNY | 35.55 | 36.96 | 35.55 | 36.39 | 36.39 | +0.17 (+0.47%) | 10,653,417 |
| 15 Dec 2016 | CNY | 34.62 | 37.6 | 34.5 | 36.22 | 36.22 | +0.28 (+0.78%) | 14,116,457 |
| 14 Dec 2016 | CNY | 33.07 | 36.3 | 32.08 | 35.94 | 35.94 | +2.94 (+8.91%) | 15,070,500 |
| 13 Dec 2016 | CNY | 33.33 | 33.56 | 31.2 | 33 | 33 | -0.65 (-1.93%) | 9,282,775 |
| 12 Dec 2016 | CNY | 35.75 | 38.2 | 33.64 | 33.65 | 33.65 | -3.73 (-9.98%) | 12,011,908 |
| 9 Dec 2016 | CNY | 37.8 | 39.84 | 37.3 | 37.38 | 37.38 | -1.36 (-3.51%) | 13,585,621 |
