| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | CNY | 23.52 | 23.77 | 23.14 | 23.51 | 23.51 | +0.05 (+0.21%) | 2,446,044 |
| 26 Jan 2017 | CNY | 23.55 | 23.6 | 23.1 | 23.46 | 23.46 | -0.02 (-0.09%) | 2,622,321 |
| 25 Jan 2017 | CNY | 22.8 | 23.76 | 22.79 | 23.48 | 23.48 | +0.11 (+0.47%) | 2,901,553 |
| 24 Jan 2017 | CNY | 23.8 | 24.15 | 23.31 | 23.37 | 23.37 | -0.26 (-1.10%) | 3,498,414 |
| 23 Jan 2017 | CNY | 23.37 | 24.05 | 23.36 | 23.63 | 23.63 | +0.11 (+0.47%) | 3,645,532 |
| 20 Jan 2017 | CNY | 22.56 | 24.13 | 22.36 | 23.52 | 23.52 | +0.96 (+4.26%) | 4,814,126 |
| 19 Jan 2017 | CNY | 21.95 | 23 | 21.56 | 22.56 | 22.56 | +0.31 (+1.39%) | 3,858,603 |
| 18 Jan 2017 | CNY | 22.35 | 22.39 | 22.03 | 22.25 | 22.25 | -0.25 (-1.11%) | 2,584,991 |
| 17 Jan 2017 | CNY | 21.3 | 23.02 | 21 | 22.5 | 22.5 | +0.9 (+4.17%) | 5,474,181 |
| 16 Jan 2017 | CNY | 22.77 | 22.78 | 20.89 | 21.6 | 21.6 | -1.44 (-6.25%) | 4,851,895 |
| 13 Jan 2017 | CNY | 23.65 | 23.95 | 22.9 | 23.04 | 23.04 | -0.75 (-3.15%) | 4,668,923 |
| 12 Jan 2017 | CNY | 24.34 | 24.68 | 23.69 | 23.79 | 23.79 | -0.51 (-2.10%) | 4,047,012 |
| 11 Jan 2017 | CNY | 25.21 | 25.25 | 24.3 | 24.3 | 24.3 | -0.99 (-3.91%) | 4,555,650 |
| 10 Jan 2017 | CNY | 25.25 | 25.71 | 25.03 | 25.29 | 25.29 | +0.1 (+0.40%) | 4,173,553 |
| 9 Jan 2017 | CNY | 25.2 | 25.3 | 24.96 | 25.19 | 25.19 | -0.46 (-1.79%) | 5,185,193 |
| 6 Jan 2017 | CNY | 26.8 | 26.9 | 25.52 | 25.65 | 25.65 | -1.36 (-5.04%) | 9,169,772 |
| 5 Jan 2017 | CNY | 27.08 | 27.6 | 26.4 | 27.01 | 27.01 | -0.32 (-1.17%) | 10,335,896 |
| 4 Jan 2017 | CNY | 27.56 | 27.8 | 26.88 | 27.33 | 27.33 | -0.43 (-1.55%) | 11,308,557 |
| 3 Jan 2017 | CNY | 26.54 | 28.48 | 26.31 | 27.76 | 27.76 | +1.48 (+5.63%) | 17,394,886 |
| 30 Dec 2016 | CNY | 27 | 27.26 | 25.81 | 26.28 | 26.28 | -1.02 (-3.74%) | 15,727,699 |
| 29 Dec 2016 | CNY | 28.9 | 30 | 27.18 | 27.3 | 27.3 | -2.85 (-9.45%) | 24,577,604 |
| 28 Dec 2016 | CNY | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | +2.74 (+10.00%) | 2,314,704 |
| 27 Dec 2016 | CNY | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | +2.49 (+9.99%) | 298,164 |
| 26 Dec 2016 | CNY | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | +2.27 (+10.02%) | 172,673 |
| 23 Dec 2016 | CNY | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | +2.06 (+10.00%) | 69,441 |
| 22 Dec 2016 | CNY | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | +1.87 (+9.99%) | 37,424 |
| 21 Dec 2016 | CNY | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | +1.7 (+9.99%) | 13,581 |
| 20 Dec 2016 | CNY | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | +1.55 (+10.02%) | 17,962 |
| 19 Dec 2016 | CNY | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | +1.41 (+10.03%) | 15,469 |
| 16 Dec 2016 | CNY | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | +1.28 (+10.02%) | 7,197 |
