| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | CNY | 17.05 | 17.1313 | 16.8938 | 16.925 | 16.925 | -0.15 (-0.88%) | 5,509,683 |
| 26 Jan 2017 | CNY | 17 | 17.125 | 16.975 | 17.075 | 17.075 | +0.106 (+0.63%) | 7,233,720 |
| 25 Jan 2017 | CNY | 16.8813 | 17.0938 | 16.875 | 16.9688 | 16.9688 | +0.163 (+0.97%) | 7,794,025 |
| 24 Jan 2017 | CNY | 17.1875 | 17.1875 | 16.7688 | 16.8063 | 16.8063 | -0.375 (-2.18%) | 9,609,460 |
| 23 Jan 2017 | CNY | 17.1688 | 17.3688 | 17.0688 | 17.1813 | 17.1813 | +0.013 (+0.07%) | 10,897,710 |
| 20 Jan 2017 | CNY | 16.8063 | 17.2938 | 16.7125 | 17.1688 | 17.1688 | +0.294 (+1.74%) | 15,370,092 |
| 19 Jan 2017 | CNY | 16.575 | 17.275 | 16.3563 | 16.875 | 16.875 | +0.062 (+0.37%) | 15,169,534 |
| 18 Jan 2017 | CNY | 17.4813 | 17.4813 | 16.7813 | 16.8125 | 16.8125 | -0.756 (-4.30%) | 17,347,641 |
| 17 Jan 2017 | CNY | 17.1563 | 17.6875 | 16.2563 | 17.5688 | 17.5688 | +0.312 (+1.81%) | 19,706,742 |
| 16 Jan 2017 | CNY | 18.6313 | 18.6375 | 17.1313 | 17.2563 | 17.2563 | -1.775 (-9.33%) | 30,932,860 |
| 13 Jan 2017 | CNY | 20.9625 | 21.0375 | 18.9563 | 19.0313 | 19.0313 | -1.931 (-9.21%) | 33,462,523 |
| 12 Jan 2017 | CNY | 21.1625 | 21.3563 | 20.9375 | 20.9625 | 20.9625 | -0.2 (-0.95%) | 12,133,444 |
| 11 Jan 2017 | CNY | 21.05 | 21.275 | 21.05 | 21.1625 | 21.1625 | +0.037 (+0.18%) | 10,596,342 |
| 10 Jan 2017 | CNY | 21.225 | 21.2875 | 21.0438 | 21.125 | 21.125 | -0.1 (-0.47%) | 8,875,296 |
| 9 Jan 2017 | CNY | 21.25 | 21.3625 | 21.1688 | 21.225 | 21.225 | +0.05 (+0.24%) | 8,840,041 |
| 6 Jan 2017 | CNY | 21.5125 | 21.5938 | 21.1438 | 21.175 | 21.175 | -0.431 (-2.00%) | 15,368,134 |
| 5 Jan 2017 | CNY | 21.95 | 21.9938 | 21.5938 | 21.6063 | 21.6063 | -0.331 (-1.51%) | 14,209,265 |
| 4 Jan 2017 | CNY | 21.875 | 22 | 21.6625 | 21.9375 | 21.9375 | +0.062 (+0.29%) | 15,056,059 |
| 3 Jan 2017 | CNY | 21.8125 | 22.2188 | 21.8125 | 21.875 | 21.875 | +0.125 (+0.57%) | 15,400,931 |
| 30 Dec 2016 | CNY | 21.6125 | 21.8125 | 21.575 | 21.75 | 21.75 | +0.081 (+0.37%) | 11,571,748 |
| 29 Dec 2016 | CNY | 21.575 | 21.825 | 21.4375 | 21.6688 | 21.6688 | +0.013 (+0.06%) | 13,191,755 |
| 28 Dec 2016 | CNY | 21.6625 | 21.8 | 21.5563 | 21.6563 | 21.6563 | -0.006 (-0.03%) | 9,296,027 |
| 27 Dec 2016 | CNY | 21.6938 | 21.85 | 21.575 | 21.6625 | 21.6625 | -0.113 (-0.52%) | 11,786,891 |
| 26 Dec 2016 | CNY | 21.1563 | 21.8688 | 20.7688 | 21.775 | 21.775 | +0.525 (+2.47%) | 22,352,460 |
| 23 Dec 2016 | CNY | 21.7375 | 21.7375 | 21.1625 | 21.25 | 21.25 | -0.55 (-2.52%) | 17,070,289 |
| 22 Dec 2016 | CNY | 21.975 | 22.0563 | 21.6438 | 21.8 | 21.8 | -0.319 (-1.44%) | 15,223,681 |
| 21 Dec 2016 | CNY | 21.825 | 22.4813 | 21.825 | 22.1188 | 22.1188 | +0.4 (+1.84%) | 25,274,169 |
| 20 Dec 2016 | CNY | 21.5625 | 21.7375 | 21.4063 | 21.7188 | 21.7188 | +0.163 (+0.75%) | 15,762,486 |
| 19 Dec 2016 | CNY | 21.7438 | 21.8 | 21.375 | 21.5563 | 21.5563 | -0.087 (-0.40%) | 13,236,203 |
| 16 Dec 2016 | CNY | 21.3625 | 21.7875 | 21.3625 | 21.6438 | 21.6438 | +0.225 (+1.05%) | 17,843,158 |
