| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | CNY | 33.6735 | 37.2398 | 33.6735 | 36.7347 | 36.7347 | +2.821 (+8.32%) | 12,946,721 |
| 26 Jan 2017 | CNY | 33.5204 | 33.9796 | 33.4337 | 33.9133 | 33.9133 | +0.24 (+0.71%) | 4,306,882 |
| 25 Jan 2017 | CNY | 33.3674 | 33.9184 | 32.2857 | 33.6735 | 33.6735 | +0.408 (+1.23%) | 5,596,879 |
| 24 Jan 2017 | CNY | 31.6327 | 34.8469 | 31.6327 | 33.2653 | 33.2653 | +1.48 (+4.65%) | 10,211,068 |
| 23 Jan 2017 | CNY | 32.9235 | 33.6735 | 31.25 | 31.7857 | 31.7857 | -1.709 (-5.10%) | 12,032,185 |
| 20 Jan 2017 | CNY | 31.5867 | 33.6735 | 31.25 | 33.4949 | 33.4949 | +1.556 (+4.87%) | 10,055,389 |
| 19 Jan 2017 | CNY | 29.7449 | 33.1837 | 29.6225 | 31.9388 | 31.9388 | +0.689 (+2.20%) | 11,049,186 |
| 18 Jan 2017 | CNY | 29.5918 | 32.0408 | 29.301 | 31.25 | 31.25 | +1.98 (+6.76%) | 18,159,962 |
| 17 Jan 2017 | CNY | 26.4082 | 29.2704 | 26.1633 | 29.2704 | 29.2704 | +2.663 (+10.01%) | 17,753,423 |
| 16 Jan 2017 | CNY | 25.9694 | 28.1837 | 25.5102 | 26.6071 | 26.6071 | -0.184 (-0.69%) | 16,523,099 |
| 13 Jan 2017 | CNY | 26.0204 | 27.4898 | 23.7806 | 26.7908 | 26.7908 | +0.627 (+2.40%) | 14,292,641 |
| 12 Jan 2017 | CNY | 25 | 27.0153 | 25 | 26.1633 | 26.1633 | +0.959 (+3.81%) | 9,854,785 |
| 11 Jan 2017 | CNY | 24.8469 | 25.4898 | 24.5408 | 25.2041 | 25.2041 | +0.372 (+1.50%) | 7,548,700 |
| 10 Jan 2017 | CNY | 24.9694 | 25.2551 | 24.5051 | 24.8316 | 24.8316 | -0.26 (-1.04%) | 5,338,822 |
| 9 Jan 2017 | CNY | 23.8265 | 25.2296 | 23.7551 | 25.0918 | 25.0918 | +0.73 (+2.99%) | 9,918,213 |
| 6 Jan 2017 | CNY | 23.8878 | 24.898 | 23.4184 | 24.3622 | 24.3622 | +0.479 (+2.01%) | 10,334,989 |
| 5 Jan 2017 | CNY | 24.2602 | 24.3776 | 23.7347 | 23.8827 | 23.8827 | -0.403 (-1.66%) | 5,073,910 |
| 4 Jan 2017 | CNY | 24.5051 | 24.6276 | 24.0867 | 24.2857 | 24.2857 | -0.357 (-1.45%) | 6,078,959 |
| 3 Jan 2017 | CNY | 23.9133 | 24.9388 | 23.9133 | 24.6429 | 24.6429 | +0.668 (+2.79%) | 8,529,473 |
| 30 Dec 2016 | CNY | 23.5714 | 24.3622 | 23.5714 | 23.9745 | 23.9745 | +0.204 (+0.86%) | 9,187,341 |
| 29 Dec 2016 | CNY | 23.2704 | 24.0612 | 23.0714 | 23.7704 | 23.7704 | +0.525 (+2.26%) | 9,000,876 |
| 28 Dec 2016 | CNY | 23.7755 | 23.8265 | 23.2041 | 23.2449 | 23.2449 | -0.556 (-2.34%) | 7,826,454 |
| 27 Dec 2016 | CNY | 23.8776 | 24.2602 | 23.5357 | 23.801 | 23.801 | -0.102 (-0.43%) | 8,523,955 |
| 26 Dec 2016 | CNY | 23.0765 | 24.2143 | 22.7245 | 23.9031 | 23.9031 | +0.015 (+0.06%) | 10,773,104 |
| 23 Dec 2016 | CNY | 25.8929 | 26.0204 | 23.7347 | 23.8878 | 23.8878 | -2.352 (-8.96%) | 16,821,402 |
| 22 Dec 2016 | CNY | 26.6939 | 27.9388 | 25.9694 | 26.2398 | 26.2398 | -1.837 (-6.54%) | 20,105,881 |
| 21 Dec 2016 | CNY | 31.1939 | 31.2398 | 28.0765 | 28.0765 | 28.0765 | -3.117 (-9.99%) | 25,597,419 |
| 20 Dec 2016 | CNY | 31.1939 | 31.1939 | 31.1939 | 31.1939 | 31.1939 | +2.837 (+10.00%) | 155,341 |
| 19 Dec 2016 | CNY | 28.3571 | 28.3571 | 28.3571 | 28.3571 | 28.3571 | +2.576 (+9.99%) | 127,168 |
| 16 Dec 2016 | CNY | 25.7806 | 25.7806 | 25.7806 | 25.7806 | 25.7806 | +2.342 (+9.99%) | 197,279 |
