| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2017 | CNY | 19.495 | 19.495 | 18.865 | 18.88 | 18.88 | -0.53 (-2.73%) | 2,924,934 |
| 23 Jan 2017 | CNY | 19.38 | 19.625 | 19.28 | 19.41 | 19.41 | +0.125 (+0.65%) | 3,481,646 |
| 20 Jan 2017 | CNY | 18.825 | 19.415 | 18.625 | 19.285 | 19.285 | +0.52 (+2.77%) | 4,978,602 |
| 19 Jan 2017 | CNY | 18.325 | 19.25 | 18.01 | 18.765 | 18.765 | +0.285 (+1.54%) | 4,509,990 |
| 18 Jan 2017 | CNY | 19.125 | 19.125 | 18.42 | 18.48 | 18.48 | -0.775 (-4.02%) | 3,560,916 |
| 17 Jan 2017 | CNY | 18.09 | 19.5 | 17.9 | 19.255 | 19.255 | +0.96 (+5.25%) | 6,410,824 |
| 16 Jan 2017 | CNY | 19.4 | 19.685 | 17.74 | 18.295 | 18.295 | -1.34 (-6.82%) | 5,625,308 |
| 13 Jan 2017 | CNY | 20.35 | 20.6 | 19.555 | 19.635 | 19.635 | -0.91 (-4.43%) | 5,207,846 |
| 12 Jan 2017 | CNY | 21.225 | 21.47 | 20.44 | 20.545 | 20.545 | -0.705 (-3.32%) | 4,134,530 |
| 11 Jan 2017 | CNY | 22.25 | 22.275 | 21.225 | 21.25 | 21.25 | -1.025 (-4.60%) | 5,191,366 |
| 10 Jan 2017 | CNY | 22.59 | 22.64 | 22.255 | 22.275 | 22.275 | -0.225 (-1%) | 2,166,312 |
| 9 Jan 2017 | CNY | 22.425 | 22.675 | 22.215 | 22.5 | 22.5 | +0.005 (+0.02%) | 2,496,136 |
| 6 Jan 2017 | CNY | 23.43 | 23.43 | 22.43 | 22.495 | 22.495 | -0.945 (-4.03%) | 4,552,422 |
| 5 Jan 2017 | CNY | 23.855 | 23.855 | 23.42 | 23.44 | 23.44 | -0.4 (-1.68%) | 3,209,678 |
| 4 Jan 2017 | CNY | 23.55 | 23.97 | 23.415 | 23.84 | 23.84 | +0.09 (+0.38%) | 4,644,640 |
| 3 Jan 2017 | CNY | 22.84 | 24.44 | 22.755 | 23.75 | 23.75 | +1.11 (+4.90%) | 5,424,290 |
| 30 Dec 2016 | CNY | 22.65 | 22.83 | 22.505 | 22.64 | 22.64 | +0.02 (+0.09%) | 2,299,056 |
| 29 Dec 2016 | CNY | 22.8 | 22.975 | 22.5 | 22.62 | 22.62 | -0.155 (-0.68%) | 2,596,548 |
| 28 Dec 2016 | CNY | 23.19 | 23.225 | 22.75 | 22.775 | 22.775 | -0.345 (-1.49%) | 2,413,948 |
| 27 Dec 2016 | CNY | 23.37 | 23.47 | 23.105 | 23.12 | 23.12 | -0.275 (-1.18%) | 2,422,306 |
| 26 Dec 2016 | CNY | 22.905 | 23.475 | 22.33 | 23.395 | 23.395 | +0.035 (+0.15%) | 4,562,776 |
| 23 Dec 2016 | CNY | 24.375 | 24.475 | 23.36 | 23.36 | 23.36 | -1.015 (-4.16%) | 4,892,014 |
| 22 Dec 2016 | CNY | 24.145 | 24.535 | 23.86 | 24.375 | 24.375 | +0.18 (+0.74%) | 4,727,342 |
| 21 Dec 2016 | CNY | 24.175 | 24.235 | 23.755 | 24.195 | 24.195 | +0.16 (+0.67%) | 3,739,640 |
| 20 Dec 2016 | CNY | 24.015 | 24.335 | 23.95 | 24.035 | 24.035 | +0.02 (+0.08%) | 3,188,124 |
| 19 Dec 2016 | CNY | 24.495 | 24.495 | 23.925 | 24.015 | 24.015 | -0.385 (-1.58%) | 3,611,156 |
| 16 Dec 2016 | CNY | 23.99 | 24.525 | 23.85 | 24.4 | 24.4 | +0.41 (+1.71%) | 5,312,216 |
| 15 Dec 2016 | CNY | 23.425 | 24.44 | 23.425 | 23.99 | 23.99 | +0.6 (+2.57%) | 6,127,710 |
| 14 Dec 2016 | CNY | 23.85 | 23.99 | 23.3 | 23.39 | 23.39 | -0.59 (-2.46%) | 4,770,464 |
| 13 Dec 2016 | CNY | 23.4 | 24.235 | 23.345 | 23.98 | 23.98 | +0.2 (+0.84%) | 5,616,904 |
