| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2017 | CNY | 22.12 | 22.22 | 21.75 | 21.75 | 21.75 | -0.55 (-2.47%) | 1,580,200 |
| 23 Jan 2017 | CNY | 22.2 | 22.39 | 21.81 | 22.3 | 22.3 | +0.25 (+1.13%) | 2,533,192 |
| 20 Jan 2017 | CNY | 21.6 | 22.18 | 21.46 | 22.05 | 22.05 | +0.57 (+2.65%) | 2,443,462 |
| 19 Jan 2017 | CNY | 21.36 | 21.76 | 21.07 | 21.48 | 21.48 | -0.02 (-0.09%) | 2,123,457 |
| 18 Jan 2017 | CNY | 21.7 | 21.91 | 21.38 | 21.5 | 21.5 | -0.42 (-1.92%) | 2,210,261 |
| 17 Jan 2017 | CNY | 21.35 | 22.4 | 20.88 | 21.92 | 21.92 | -0.04 (-0.18%) | 4,724,511 |
| 16 Jan 2017 | CNY | 24.26 | 24.4 | 21.96 | 21.96 | 21.96 | -2.44 (-10%) | 6,619,271 |
| 13 Jan 2017 | CNY | 24.3 | 25.09 | 24.11 | 24.4 | 24.4 | +0.07 (+0.29%) | 4,585,253 |
| 12 Jan 2017 | CNY | 23.9 | 24.7 | 23.88 | 24.33 | 24.33 | +0.31 (+1.29%) | 6,176,234 |
| 11 Jan 2017 | CNY | 23.89 | 24.18 | 23.81 | 24.02 | 24.02 | +0.06 (+0.25%) | 3,156,071 |
| 10 Jan 2017 | CNY | 23.52 | 24.35 | 23.4 | 23.96 | 23.96 | +0.44 (+1.87%) | 5,161,238 |
| 9 Jan 2017 | CNY | 23.72 | 24.29 | 23.5 | 23.52 | 23.52 | -0.39 (-1.63%) | 3,859,982 |
| 6 Jan 2017 | CNY | 23.89 | 24.38 | 23.7 | 23.91 | 23.91 | -0.13 (-0.54%) | 6,179,981 |
| 5 Jan 2017 | CNY | 23.56 | 24.38 | 23.38 | 24.04 | 24.04 | +0.49 (+2.08%) | 7,973,365 |
| 4 Jan 2017 | CNY | 24.25 | 24.25 | 23.13 | 23.55 | 23.55 | -0.42 (-1.75%) | 7,377,670 |
| 3 Jan 2017 | CNY | 24.5 | 24.75 | 22 | 23.97 | 23.97 | -0.44 (-1.80%) | 8,231,693 |
| 30 Dec 2016 | CNY | 22.84 | 25.26 | 22.52 | 24.41 | 24.41 | +1.45 (+6.32%) | 12,891,252 |
| 29 Dec 2016 | CNY | 24.5 | 24.5 | 22.83 | 22.96 | 22.96 | -2.41 (-9.50%) | 16,366,844 |
| 23 Nov 2016 | CNY | 26.7 | 26.78 | 25.21 | 25.37 | 25.37 | -1.11 (-4.19%) | 8,308,201 |
| 22 Nov 2016 | CNY | 26.58 | 26.8 | 26.12 | 26.48 | 26.48 | +0.12 (+0.46%) | 6,560,117 |
| 21 Nov 2016 | CNY | 27 | 27 | 26.25 | 26.36 | 26.36 | -0.29 (-1.09%) | 9,387,769 |
| 18 Nov 2016 | CNY | 25.98 | 26.83 | 25.97 | 26.65 | 26.65 | +0.54 (+2.07%) | 10,139,931 |
| 17 Nov 2016 | CNY | 26.21 | 26.52 | 25.74 | 26.11 | 26.11 | -0.17 (-0.65%) | 7,259,558 |
| 16 Nov 2016 | CNY | 25.1 | 26.45 | 24.91 | 26.28 | 26.28 | +1.21 (+4.83%) | 11,254,127 |
| 15 Nov 2016 | CNY | 24.28 | 25.09 | 24.11 | 25.07 | 25.07 | +0.67 (+2.75%) | 8,554,394 |
| 14 Nov 2016 | CNY | 24.6 | 25.1 | 24.24 | 24.4 | 24.4 | -0.32 (-1.29%) | 5,605,385 |
| 11 Nov 2016 | CNY | 24.75 | 25.38 | 24.62 | 24.72 | 24.72 | +0.02 (+0.08%) | 5,519,958 |
| 10 Nov 2016 | CNY | 24.64 | 24.95 | 24.43 | 24.7 | 24.7 | +0.14 (+0.57%) | 6,748,864 |
| 9 Nov 2016 | CNY | 24.71 | 25 | 23.8 | 24.56 | 24.56 | -0.29 (-1.17%) | 6,065,824 |
| 8 Nov 2016 | CNY | 25 | 25.19 | 24.17 | 24.85 | 24.85 | -0.22 (-0.88%) | 7,792,033 |
