| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2017 | CNY | 22 | 22.5867 | 21.8133 | 22.2667 | 22.2667 | +0.2 (+0.91%) | 3,151,207 |
| 19 Jan 2017 | CNY | 21.7333 | 22.7267 | 21.7333 | 22.0667 | 22.0667 | -0.127 (-0.57%) | 3,968,325 |
| 18 Jan 2017 | CNY | 23.0667 | 23.2267 | 22.1733 | 22.1933 | 22.1933 | -1.393 (-5.91%) | 5,072,047 |
| 17 Jan 2017 | CNY | 23.8667 | 24.2933 | 21.5333 | 23.5867 | 23.5867 | -0.227 (-0.95%) | 8,040,475 |
| 16 Jan 2017 | CNY | 26 | 26 | 23.5333 | 23.8133 | 23.8133 | -2.333 (-8.92%) | 8,896,620 |
| 13 Jan 2017 | CNY | 25.4667 | 27.2533 | 25.4667 | 26.1467 | 26.1467 | +0.933 (+3.70%) | 12,850,716 |
| 12 Jan 2017 | CNY | 26.6467 | 26.6467 | 24.9667 | 25.2133 | 25.2133 | -0.807 (-3.10%) | 12,131,635 |
| 11 Jan 2017 | CNY | 24.8333 | 26.02 | 24.8333 | 26.02 | 26.02 | +2.367 (+10.01%) | 12,509,292 |
| 10 Jan 2017 | CNY | 23.78 | 23.9867 | 23.5933 | 23.6533 | 23.6533 | -0.12 (-0.50%) | 1,781,884 |
| 9 Jan 2017 | CNY | 23.98 | 23.98 | 23.5467 | 23.7733 | 23.7733 | -0.327 (-1.36%) | 2,447,389 |
| 6 Jan 2017 | CNY | 25.1667 | 25.2467 | 24.04 | 24.1 | 24.1 | -1.093 (-4.34%) | 4,064,805 |
| 5 Jan 2017 | CNY | 25.7067 | 25.82 | 25.1667 | 25.1933 | 25.1933 | -0.513 (-2.00%) | 2,591,398 |
| 4 Jan 2017 | CNY | 25.5333 | 25.7333 | 25.2733 | 25.7067 | 25.7067 | +0.227 (+0.89%) | 2,280,510 |
| 3 Jan 2017 | CNY | 25.18 | 25.6333 | 25.0667 | 25.48 | 25.48 | +0.493 (+1.97%) | 1,858,629 |
| 30 Dec 2016 | CNY | 24.96 | 25.3333 | 24.7533 | 24.9867 | 24.9867 | -0.1 (-0.40%) | 2,076,012 |
| 29 Dec 2016 | CNY | 25.2067 | 25.72 | 25.0667 | 25.0867 | 25.0867 | -0.173 (-0.69%) | 1,863,063 |
| 28 Dec 2016 | CNY | 25.6533 | 25.9 | 25.1 | 25.26 | 25.26 | -0.453 (-1.76%) | 2,094,684 |
| 27 Dec 2016 | CNY | 25.9733 | 26.2267 | 25.68 | 25.7133 | 25.7133 | -0.473 (-1.81%) | 1,930,318 |
| 26 Dec 2016 | CNY | 25.5333 | 26.4 | 24.68 | 26.1867 | 26.1867 | +0.053 (+0.20%) | 3,223,344 |
| 23 Dec 2016 | CNY | 27.32 | 27.3267 | 26.0667 | 26.1333 | 26.1333 | -1.18 (-4.32%) | 3,692,662 |
| 22 Dec 2016 | CNY | 26.8 | 27.5133 | 26.5067 | 27.3133 | 27.3133 | +0.58 (+2.17%) | 4,351,041 |
| 21 Dec 2016 | CNY | 26.68 | 26.7867 | 26.4133 | 26.7333 | 26.7333 | +0.127 (+0.48%) | 2,600,776 |
| 20 Dec 2016 | CNY | 26.54 | 26.7667 | 26.4 | 26.6067 | 26.6067 | +0.073 (+0.28%) | 2,159,374 |
| 19 Dec 2016 | CNY | 26.8667 | 26.8667 | 26.3467 | 26.5333 | 26.5333 | -0.36 (-1.34%) | 2,308,918 |
| 16 Dec 2016 | CNY | 26.3933 | 27.0467 | 26.3333 | 26.8933 | 26.8933 | +0.393 (+1.48%) | 3,503,052 |
| 15 Dec 2016 | CNY | 25.9933 | 26.9533 | 25.86 | 26.5 | 26.5 | +0.507 (+1.95%) | 3,816,636 |
| 14 Dec 2016 | CNY | 26.2067 | 26.6333 | 25.9 | 25.9933 | 25.9933 | -0.26 (-0.99%) | 3,327,309 |
| 13 Dec 2016 | CNY | 25.6267 | 26.5067 | 25.6 | 26.2533 | 26.2533 | +0.573 (+2.23%) | 4,550,734 |
| 12 Dec 2016 | CNY | 28.3067 | 28.5133 | 25.6467 | 25.68 | 25.68 | -2.807 (-9.85%) | 6,425,581 |
| 9 Dec 2016 | CNY | 29.2667 | 29.66 | 28.2733 | 28.4867 | 28.4867 | -0.913 (-3.11%) | 5,160,466 |
