| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2017 | CNY | 23.79 | 24.93 | 23.79 | 24.835 | 24.835 | +0.96 (+4.02%) | 16,835,006 |
| 19 Jan 2017 | CNY | 23.845 | 24.105 | 23.53 | 23.875 | 23.875 | -0.25 (-1.04%) | 11,160,186 |
| 18 Jan 2017 | CNY | 23.905 | 24.665 | 23.745 | 24.125 | 24.125 | -0.015 (-0.06%) | 14,591,992 |
| 17 Jan 2017 | CNY | 23.19 | 24.25 | 22.705 | 24.14 | 24.14 | +0.69 (+2.94%) | 17,352,494 |
| 16 Jan 2017 | CNY | 24.05 | 24.3 | 22.025 | 23.45 | 23.45 | -0.875 (-3.60%) | 19,173,918 |
| 13 Jan 2017 | CNY | 24.59 | 25.225 | 24.29 | 24.325 | 24.325 | -0.3 (-1.22%) | 19,752,118 |
| 12 Jan 2017 | CNY | 24.25 | 25.225 | 23.925 | 24.625 | 24.625 | +0.425 (+1.76%) | 22,619,400 |
| 11 Jan 2017 | CNY | 23.6 | 24.395 | 23.55 | 24.2 | 24.2 | +0.45 (+1.89%) | 15,581,456 |
| 10 Jan 2017 | CNY | 24 | 24.39 | 23.615 | 23.75 | 23.75 | -0.385 (-1.60%) | 14,329,510 |
| 9 Jan 2017 | CNY | 23.55 | 25.15 | 23.54 | 24.135 | 24.135 | +0.615 (+2.61%) | 24,796,222 |
| 6 Jan 2017 | CNY | 23.69 | 24.16 | 23.34 | 23.52 | 23.52 | -0.42 (-1.75%) | 20,299,662 |
| 5 Jan 2017 | CNY | 24.555 | 24.56 | 23.865 | 23.94 | 23.94 | +0.17 (+0.72%) | 34,459,720 |
| 4 Jan 2017 | CNY | 21.75 | 23.77 | 21.615 | 23.77 | 23.77 | +2.16 (+10.00%) | 15,415,128 |
| 3 Jan 2017 | CNY | 21.61 | 21.75 | 21.46 | 21.61 | 21.61 | +0.075 (+0.35%) | 6,495,202 |
| 30 Dec 2016 | CNY | 22 | 22.195 | 21.325 | 21.535 | 21.535 | -0.465 (-2.11%) | 10,004,762 |
| 29 Dec 2016 | CNY | 22.315 | 22.575 | 21.945 | 22 | 22 | -0.4 (-1.79%) | 8,035,926 |
| 28 Dec 2016 | CNY | 22.35 | 22.9 | 22.35 | 22.4 | 22.4 | -0.135 (-0.60%) | 8,347,426 |
| 27 Dec 2016 | CNY | 22.84 | 22.99 | 22.445 | 22.535 | 22.535 | -0.315 (-1.38%) | 11,088,104 |
| 26 Dec 2016 | CNY | 21.95 | 23 | 21.725 | 22.85 | 22.85 | +0.875 (+3.98%) | 18,910,042 |
| 23 Dec 2016 | CNY | 21.74 | 22.065 | 21.34 | 21.975 | 21.975 | +0.055 (+0.25%) | 10,220,568 |
| 22 Dec 2016 | CNY | 22.2 | 22.325 | 21.805 | 21.92 | 21.92 | -0.425 (-1.90%) | 7,205,508 |
| 21 Dec 2016 | CNY | 22.285 | 22.59 | 22.015 | 22.345 | 22.345 | +0.04 (+0.18%) | 8,968,082 |
| 20 Dec 2016 | CNY | 21.99 | 22.95 | 21.825 | 22.305 | 22.305 | +0.455 (+2.08%) | 14,902,524 |
| 19 Dec 2016 | CNY | 22.39 | 22.475 | 21.75 | 21.85 | 21.85 | -0.41 (-1.84%) | 8,557,788 |
| 16 Dec 2016 | CNY | 21.945 | 22.4 | 21.84 | 22.26 | 22.26 | +0.125 (+0.56%) | 11,934,990 |
| 15 Dec 2016 | CNY | 20.91 | 22.47 | 20.8 | 22.135 | 22.135 | +1.345 (+6.47%) | 19,110,040 |
| 14 Dec 2016 | CNY | 21.1 | 21.4 | 20.705 | 20.79 | 20.79 | -0.36 (-1.70%) | 7,918,112 |
| 13 Dec 2016 | CNY | 21.5 | 21.5 | 20.885 | 21.15 | 21.15 | -0.255 (-1.19%) | 11,119,706 |
| 12 Dec 2016 | CNY | 23.785 | 23.785 | 21.405 | 21.405 | 21.405 | -2.38 (-10.01%) | 18,201,758 |
| 9 Dec 2016 | CNY | 23.71 | 23.95 | 23.5 | 23.785 | 23.785 | +0.095 (+0.40%) | 9,179,160 |
