| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2017 | CNY | 24.83 | 26.53 | 22.55 | 25.45 | 25.45 | +0.45 (+1.80%) | 33,421,789 |
| 13 Jan 2017 | CNY | 24.81 | 25.99 | 24.62 | 25 | 25 | -0.1 (-0.40%) | 26,496,187 |
| 12 Jan 2017 | CNY | 24.35 | 25.5 | 24.21 | 25.1 | 25.1 | +0.47 (+1.91%) | 31,436,031 |
| 11 Jan 2017 | CNY | 23.11 | 25.59 | 23.06 | 24.63 | 24.63 | +1.37 (+5.89%) | 32,560,217 |
| 10 Jan 2017 | CNY | 23.38 | 23.88 | 23.11 | 23.26 | 23.26 | -0.26 (-1.11%) | 13,302,245 |
| 9 Jan 2017 | CNY | 24.3 | 24.46 | 23.38 | 23.52 | 23.52 | -0.92 (-3.76%) | 13,927,892 |
| 6 Jan 2017 | CNY | 24.42 | 24.77 | 24.21 | 24.44 | 24.44 | -0.08 (-0.33%) | 12,744,946 |
| 5 Jan 2017 | CNY | 24.47 | 24.94 | 24.34 | 24.52 | 24.52 | -0.26 (-1.05%) | 13,430,171 |
| 4 Jan 2017 | CNY | 24.2 | 25.07 | 23.88 | 24.78 | 24.78 | +0.57 (+2.35%) | 19,314,252 |
| 3 Jan 2017 | CNY | 23.92 | 24.25 | 23.82 | 24.21 | 24.21 | +0.31 (+1.30%) | 9,299,733 |
| 30 Dec 2016 | CNY | 24.2 | 24.35 | 23.75 | 23.9 | 23.9 | -0.18 (-0.75%) | 10,120,061 |
| 29 Dec 2016 | CNY | 23.8 | 24.5 | 23.73 | 24.08 | 24.08 | -0.04 (-0.17%) | 11,866,344 |
| 28 Dec 2016 | CNY | 25.02 | 25.65 | 24.02 | 24.12 | 24.12 | -1.14 (-4.51%) | 20,261,087 |
| 27 Dec 2016 | CNY | 25.57 | 25.85 | 25.25 | 25.26 | 25.26 | -0.54 (-2.09%) | 11,900,256 |
| 26 Dec 2016 | CNY | 25.52 | 25.97 | 25.28 | 25.8 | 25.8 | +0.32 (+1.26%) | 13,609,228 |
| 23 Dec 2016 | CNY | 26 | 26.24 | 25.15 | 25.48 | 25.48 | -0.86 (-3.26%) | 21,209,803 |
| 22 Dec 2016 | CNY | 27.2 | 27.34 | 26.23 | 26.34 | 26.34 | -1.14 (-4.15%) | 20,418,767 |
| 21 Dec 2016 | CNY | 26.97 | 27.56 | 26.65 | 27.48 | 27.48 | +0.25 (+0.92%) | 27,225,024 |
| 20 Dec 2016 | CNY | 25.7 | 27.43 | 25.58 | 27.23 | 27.23 | +1.34 (+5.18%) | 31,877,426 |
| 19 Dec 2016 | CNY | 26.14 | 26.88 | 25.6 | 25.89 | 25.89 | -0.41 (-1.56%) | 17,680,611 |
| 16 Dec 2016 | CNY | 25.93 | 26.88 | 25.93 | 26.3 | 26.3 | -0.08 (-0.30%) | 23,915,274 |
| 15 Dec 2016 | CNY | 25.29 | 27.36 | 25.2 | 26.38 | 26.38 | +1.33 (+5.31%) | 34,400,781 |
| 14 Dec 2016 | CNY | 25.04 | 25.85 | 24 | 25.05 | 25.05 | -0.35 (-1.38%) | 27,911,027 |
| 13 Dec 2016 | CNY | 25 | 25.96 | 24.67 | 25.4 | 25.4 | +0.23 (+0.91%) | 24,716,040 |
| 12 Dec 2016 | CNY | 25.84 | 27.19 | 24.95 | 25.17 | 25.17 | -1.01 (-3.86%) | 30,632,559 |
| 9 Dec 2016 | CNY | 26.25 | 27.28 | 25.81 | 26.18 | 26.18 | -0.47 (-1.76%) | 25,555,410 |
| 8 Dec 2016 | CNY | 26.3 | 27.24 | 25.7 | 26.65 | 26.65 | +0.35 (+1.33%) | 28,202,331 |
| 7 Dec 2016 | CNY | 26 | 26.58 | 25.75 | 26.3 | 26.3 | +0.3 (+1.15%) | 23,660,581 |
| 6 Dec 2016 | CNY | 28.46 | 28.87 | 25.88 | 26 | 26 | -2.75 (-9.57%) | 39,990,010 |
| 5 Dec 2016 | CNY | 27.56 | 29.45 | 27.14 | 28.75 | 28.75 | -0.02 (-0.07%) | 27,672,707 |
