| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2017 | CNY | 14.7321 | 15.3973 | 14.5223 | 15.1741 | 15.1741 | +0.366 (+2.47%) | 3,471,852 |
| 19 Jan 2017 | CNY | 14.5089 | 15.1339 | 14.2857 | 14.808 | 14.808 | +0.232 (+1.59%) | 2,595,691 |
| 18 Jan 2017 | CNY | 14.9866 | 15.0179 | 14.5223 | 14.5759 | 14.5759 | -0.504 (-3.35%) | 2,138,698 |
| 17 Jan 2017 | CNY | 14.2991 | 15.3929 | 14.1741 | 15.0804 | 15.0804 | +0.656 (+4.55%) | 3,830,507 |
| 16 Jan 2017 | CNY | 15.4509 | 15.4821 | 14.0714 | 14.4241 | 14.4241 | -1.058 (-6.83%) | 4,250,675 |
| 13 Jan 2017 | CNY | 16.567 | 16.6429 | 15.4821 | 15.4821 | 15.4821 | -1.085 (-6.55%) | 4,331,225 |
| 12 Jan 2017 | CNY | 16.6071 | 16.8661 | 16.5536 | 16.567 | 16.567 | -0.143 (-0.85%) | 2,043,905 |
| 11 Jan 2017 | CNY | 17.4286 | 17.5357 | 16.7054 | 16.7098 | 16.7098 | -0.741 (-4.25%) | 2,826,243 |
| 10 Jan 2017 | CNY | 17.558 | 17.7009 | 17.3705 | 17.4509 | 17.4509 | -0.062 (-0.36%) | 1,839,019 |
| 9 Jan 2017 | CNY | 17.7679 | 17.7679 | 17.2768 | 17.5134 | 17.5134 | -0.304 (-1.70%) | 2,482,462 |
| 6 Jan 2017 | CNY | 18.5402 | 18.6161 | 17.7679 | 17.817 | 17.817 | -0.674 (-3.65%) | 3,550,467 |
| 5 Jan 2017 | CNY | 18.9241 | 18.9688 | 18.4375 | 18.4911 | 18.4911 | -0.451 (-2.38%) | 2,517,289 |
| 4 Jan 2017 | CNY | 18.6027 | 18.9509 | 18.4866 | 18.942 | 18.942 | +0.344 (+1.85%) | 3,147,755 |
| 3 Jan 2017 | CNY | 18.2589 | 18.7321 | 18.2589 | 18.5982 | 18.5982 | +0.353 (+1.93%) | 2,085,162 |
| 30 Dec 2016 | CNY | 18.2589 | 18.4732 | 18.1473 | 18.2455 | 18.2455 | -0.009 (-0.05%) | 1,749,220 |
| 29 Dec 2016 | CNY | 18.6473 | 18.7455 | 18.1964 | 18.2545 | 18.2545 | -0.161 (-0.87%) | 2,519,168 |
| 28 Dec 2016 | CNY | 18.8304 | 18.8929 | 18.2589 | 18.4152 | 18.4152 | -0.406 (-2.16%) | 1,679,469 |
| 27 Dec 2016 | CNY | 18.9464 | 19.0402 | 18.7902 | 18.8214 | 18.8214 | -0.13 (-0.68%) | 1,671,116 |
| 26 Dec 2016 | CNY | 18.3482 | 19.0089 | 17.9018 | 18.9509 | 18.9509 | +0.326 (+1.75%) | 3,121,608 |
| 23 Dec 2016 | CNY | 19.9107 | 19.9107 | 18.6161 | 18.625 | 18.625 | -1.196 (-6.04%) | 4,493,368 |
| 22 Dec 2016 | CNY | 19.5089 | 20.1964 | 19.4286 | 19.8214 | 19.8214 | +0.312 (+1.60%) | 4,608,125 |
| 21 Dec 2016 | CNY | 19.3036 | 19.5848 | 19.2366 | 19.5089 | 19.5089 | +0.237 (+1.23%) | 2,459,152 |
| 20 Dec 2016 | CNY | 19.4018 | 19.6429 | 19.2143 | 19.2723 | 19.2723 | -0.25 (-1.28%) | 1,960,896 |
| 19 Dec 2016 | CNY | 19.6429 | 19.8571 | 19.4286 | 19.5223 | 19.5223 | -0.121 (-0.61%) | 1,998,747 |
| 16 Dec 2016 | CNY | 19.7321 | 19.933 | 19.4107 | 19.6429 | 19.6429 | -0.147 (-0.74%) | 3,533,266 |
| 15 Dec 2016 | CNY | 19.7009 | 20.4063 | 19.5938 | 19.7902 | 19.7902 | -0.201 (-1.00%) | 6,654,278 |
| 14 Dec 2016 | CNY | 18.9063 | 20.2188 | 18.2813 | 19.9911 | 19.9911 | +0.875 (+4.58%) | 8,130,881 |
| 13 Dec 2016 | CNY | 18.7857 | 19.3661 | 18.5313 | 19.1161 | 19.1161 | -0.103 (-0.53%) | 4,322,828 |
| 12 Dec 2016 | CNY | 21.3393 | 21.4152 | 19.2143 | 19.2188 | 19.2188 | -2.129 (-9.97%) | 5,956,153 |
| 9 Dec 2016 | CNY | 21.7857 | 21.9643 | 21.2634 | 21.3482 | 21.3482 | -0.585 (-2.67%) | 3,661,226 |
