| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2017 | CNY | 16.517 | 16.7749 | 16.4561 | 16.6068 | 16.6068 | -0.087 (-0.52%) | 3,935,896 |
| 24 Jan 2017 | CNY | 16.6184 | 17.1834 | 15.9374 | 16.6937 | 16.6937 | +0.049 (+0.30%) | 5,490,444 |
| 23 Jan 2017 | CNY | 16.9516 | 17.1747 | 16.6445 | 16.6445 | 16.6445 | -0.452 (-2.64%) | 6,177,862 |
| 20 Jan 2017 | CNY | 16.7691 | 17.4703 | 16.5749 | 17.0965 | 17.0965 | +0.035 (+0.20%) | 6,725,129 |
| 19 Jan 2017 | CNY | 17.0472 | 17.5283 | 16.714 | 17.0617 | 17.0617 | -0.229 (-1.32%) | 9,389,539 |
| 18 Jan 2017 | CNY | 17.1023 | 17.6065 | 16.8067 | 17.2906 | 17.2906 | -0.151 (-0.86%) | 6,622,783 |
| 17 Jan 2017 | CNY | 16.798 | 17.4993 | 16.5749 | 17.4413 | 17.4413 | +0.249 (+1.45%) | 9,861,118 |
| 16 Jan 2017 | CNY | 16.7488 | 17.2414 | 15.468 | 17.1921 | 17.1921 | +0.096 (+0.56%) | 10,001,674 |
| 13 Jan 2017 | CNY | 16.8154 | 17.6181 | 16.1113 | 17.0965 | 17.0965 | 0.0 (0.0%) | 12,018,466 |
| 12 Jan 2017 | CNY | 17.9658 | 18.3889 | 17.0617 | 17.0965 | 17.0965 | -1.808 (-9.56%) | 10,672,307 |
| 11 Jan 2017 | CNY | 19.7102 | 19.7914 | 18.9047 | 18.9047 | 18.9047 | -2.101 (-10.00%) | 20,509,344 |
| 10 Jan 2017 | CNY | 19.5393 | 21.0055 | 19.2843 | 21.0055 | 21.0055 | -0.409 (-1.91%) | 19,768,860 |
| 9 Jan 2017 | CNY | 19.5624 | 21.4141 | 18.2614 | 21.4141 | 21.4141 | +1.875 (+9.60%) | 18,099,542 |
| 6 Jan 2017 | CNY | 17.676 | 19.5393 | 17.6123 | 19.5393 | 19.5393 | +1.776 (+10.00%) | 24,621,977 |
| 5 Jan 2017 | CNY | 17.676 | 18.0383 | 17.3892 | 17.763 | 17.763 | -0.385 (-2.12%) | 7,856,581 |
| 4 Jan 2017 | CNY | 16.6039 | 18.299 | 16.5401 | 18.1484 | 18.1484 | +1.507 (+9.05%) | 10,295,989 |
| 3 Jan 2017 | CNY | 16.517 | 16.6879 | 16.401 | 16.6416 | 16.6416 | +0.133 (+0.81%) | 3,768,885 |
| 30 Dec 2016 | CNY | 16.94 | 16.9864 | 16.3721 | 16.5083 | 16.5083 | -0.469 (-2.76%) | 4,659,578 |
| 29 Dec 2016 | CNY | 17.7919 | 17.8325 | 16.7777 | 16.9777 | 16.9777 | -0.719 (-4.06%) | 6,288,201 |
| 28 Dec 2016 | CNY | 17.9861 | 18.2063 | 17.6181 | 17.6963 | 17.6963 | -0.51 (-2.80%) | 6,242,669 |
| 27 Dec 2016 | CNY | 18.2556 | 18.7047 | 18.0325 | 18.2063 | 18.2063 | -0.194 (-1.06%) | 9,595,305 |
| 26 Dec 2016 | CNY | 17.734 | 18.5975 | 17.5659 | 18.4005 | 18.4005 | +0.469 (+2.62%) | 10,353,507 |
| 23 Dec 2016 | CNY | 17.9426 | 18.4005 | 17.7919 | 17.931 | 17.931 | -0.046 (-0.26%) | 10,775,129 |
| 22 Dec 2016 | CNY | 17.6036 | 17.9832 | 17.5051 | 17.9774 | 17.9774 | +0.339 (+1.92%) | 6,207,613 |
| 21 Dec 2016 | CNY | 17.6297 | 17.7688 | 17.5196 | 17.6384 | 17.6384 | +0.078 (+0.45%) | 3,872,101 |
| 20 Dec 2016 | CNY | 17.5804 | 17.734 | 17.337 | 17.5601 | 17.5601 | -0.235 (-1.32%) | 4,384,326 |
| 19 Dec 2016 | CNY | 17.1602 | 18.3193 | 17.0617 | 17.7948 | 17.7948 | +0.568 (+3.30%) | 7,086,124 |
| 16 Dec 2016 | CNY | 17.0385 | 17.2414 | 16.9574 | 17.2269 | 17.2269 | +0.183 (+1.07%) | 3,729,961 |
| 15 Dec 2016 | CNY | 16.8589 | 17.3863 | 16.7488 | 17.0443 | 17.0443 | +0.084 (+0.50%) | 4,435,439 |
| 14 Dec 2016 | CNY | 17.2646 | 17.3805 | 16.8763 | 16.9603 | 16.9603 | -0.339 (-1.96%) | 3,717,845 |
