| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2017 | CNY | 14.52 | 14.5533 | 14.2267 | 14.5533 | 14.5533 | +0.08 (+0.55%) | 1,606,150 |
| 18 Jan 2017 | CNY | 14.7067 | 14.84 | 14.4 | 14.4733 | 14.4733 | -0.38 (-2.56%) | 2,697,039 |
| 17 Jan 2017 | CNY | 14.4933 | 14.9933 | 14.14 | 14.8533 | 14.8533 | +0.14 (+0.95%) | 3,544,552 |
| 16 Jan 2017 | CNY | 15.7333 | 15.7333 | 14.24 | 14.7133 | 14.7133 | -1.087 (-6.88%) | 4,034,518 |
| 13 Jan 2017 | CNY | 16.1733 | 16.2 | 15.6667 | 15.8 | 15.8 | -0.273 (-1.70%) | 2,766,963 |
| 12 Jan 2017 | CNY | 16.4467 | 16.7267 | 16.0733 | 16.0733 | 16.0733 | -0.367 (-2.23%) | 2,361,106 |
| 11 Jan 2017 | CNY | 16.9267 | 17.0667 | 16.3333 | 16.44 | 16.44 | -0.593 (-3.48%) | 3,088,867 |
| 10 Jan 2017 | CNY | 16.8333 | 17.3 | 16.8333 | 17.0333 | 17.0333 | +0.267 (+1.59%) | 4,304,622 |
| 9 Jan 2017 | CNY | 16.32 | 16.7867 | 16.2933 | 16.7667 | 16.7667 | +0.433 (+2.65%) | 2,700,744 |
| 6 Jan 2017 | CNY | 16.86 | 16.92 | 16.3333 | 16.3333 | 16.3333 | -0.533 (-3.16%) | 3,215,614 |
| 5 Jan 2017 | CNY | 16.8867 | 16.9533 | 16.8067 | 16.8667 | 16.8667 | -0.02 (-0.12%) | 2,217,880 |
| 4 Jan 2017 | CNY | 16.86 | 16.9267 | 16.72 | 16.8867 | 16.8867 | +0.027 (+0.16%) | 2,821,684 |
| 3 Jan 2017 | CNY | 16.8267 | 16.9267 | 16.6533 | 16.86 | 16.86 | +0.207 (+1.24%) | 2,977,390 |
| 30 Dec 2016 | CNY | 16.9333 | 16.9333 | 16.4 | 16.6533 | 16.6533 | -0.013 (-0.08%) | 2,306,994 |
| 29 Dec 2016 | CNY | 16.76 | 16.8467 | 16.4933 | 16.6667 | 16.6667 | -0.093 (-0.56%) | 2,509,228 |
| 28 Dec 2016 | CNY | 16.3867 | 16.9733 | 16.3133 | 16.76 | 16.76 | +0.453 (+2.78%) | 4,199,958 |
| 27 Dec 2016 | CNY | 16 | 16.3533 | 16 | 16.3067 | 16.3067 | +0.247 (+1.54%) | 2,286,016 |
| 26 Dec 2016 | CNY | 15.54 | 16.1 | 15.4267 | 16.06 | 16.06 | +0.413 (+2.64%) | 2,149,276 |
| 23 Dec 2016 | CNY | 16.02 | 16.0867 | 15.54 | 15.6467 | 15.6467 | -0.48 (-2.98%) | 2,937,181 |
| 22 Dec 2016 | CNY | 16.1933 | 16.2933 | 15.9 | 16.1267 | 16.1267 | -0.073 (-0.45%) | 1,566,433 |
| 21 Dec 2016 | CNY | 16.1133 | 16.5867 | 16.02 | 16.2 | 16.2 | +0.08 (+0.50%) | 2,735,118 |
| 20 Dec 2016 | CNY | 15.7067 | 16.2533 | 15.7067 | 16.12 | 16.12 | +0.433 (+2.76%) | 3,332,922 |
| 19 Dec 2016 | CNY | 15.6667 | 15.7533 | 15.48 | 15.6867 | 15.6867 | -0.047 (-0.30%) | 1,644,270 |
| 16 Dec 2016 | CNY | 15.3333 | 15.84 | 15.3067 | 15.7333 | 15.7333 | +0.327 (+2.12%) | 2,609,593 |
| 15 Dec 2016 | CNY | 15.0467 | 15.6467 | 14.8467 | 15.4067 | 15.4067 | +0.353 (+2.35%) | 3,791,092 |
| 14 Dec 2016 | CNY | 15.1667 | 15.32 | 14.92 | 15.0533 | 15.0533 | -0.06 (-0.40%) | 2,412,862 |
| 13 Dec 2016 | CNY | 15.1733 | 15.3 | 14.8067 | 15.1133 | 15.1133 | -0.12 (-0.79%) | 4,157,890 |
| 12 Dec 2016 | CNY | 16.5667 | 16.7667 | 15.0667 | 15.2333 | 15.2333 | -1.427 (-8.56%) | 6,620,431 |
| 9 Dec 2016 | CNY | 16.62 | 16.78 | 16.6067 | 16.66 | 16.66 | +0.053 (+0.32%) | 2,102,337 |
| 8 Dec 2016 | CNY | 16.98 | 17.0533 | 16.6067 | 16.6067 | 16.6067 | -0.32 (-1.89%) | 3,758,667 |
