| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | CNY | 17.43 | 17.465 | 17.28 | 17.335 | 17.335 | -0.12 (-0.69%) | 746,002 |
| 26 Jan 2017 | CNY | 17.395 | 17.475 | 17.325 | 17.455 | 17.455 | +0.15 (+0.87%) | 1,069,260 |
| 25 Jan 2017 | CNY | 16.9 | 17.385 | 16.88 | 17.305 | 17.305 | +0.295 (+1.73%) | 1,519,616 |
| 24 Jan 2017 | CNY | 17.21 | 17.235 | 16.95 | 17.01 | 17.01 | -0.165 (-0.96%) | 1,125,932 |
| 23 Jan 2017 | CNY | 17.065 | 17.395 | 17.025 | 17.175 | 17.175 | +0.125 (+0.73%) | 1,621,880 |
| 20 Jan 2017 | CNY | 16.805 | 17.175 | 16.79 | 17.05 | 17.05 | +0.245 (+1.46%) | 1,501,692 |
| 19 Jan 2017 | CNY | 16.995 | 17.045 | 16.735 | 16.805 | 16.805 | -0.245 (-1.44%) | 1,713,198 |
| 18 Jan 2017 | CNY | 17.27 | 17.27 | 17.05 | 17.05 | 17.05 | -0.22 (-1.27%) | 1,146,710 |
| 17 Jan 2017 | CNY | 16.795 | 17.345 | 16.755 | 17.27 | 17.27 | +0.465 (+2.77%) | 2,419,884 |
| 16 Jan 2017 | CNY | 17.13 | 17.29 | 16.345 | 16.805 | 16.805 | -0.275 (-1.61%) | 3,911,552 |
| 13 Jan 2017 | CNY | 17.735 | 17.775 | 17 | 17.08 | 17.08 | -0.67 (-3.77%) | 4,397,716 |
| 12 Jan 2017 | CNY | 18.14 | 18.225 | 17.51 | 17.75 | 17.75 | -0.365 (-2.01%) | 4,194,284 |
| 11 Jan 2017 | CNY | 18.6 | 18.615 | 18.115 | 18.115 | 18.115 | -0.505 (-2.71%) | 2,294,200 |
| 10 Jan 2017 | CNY | 18.9 | 19.035 | 18.58 | 18.62 | 18.62 | -0.33 (-1.74%) | 1,763,714 |
| 9 Jan 2017 | CNY | 18.895 | 19.075 | 18.835 | 18.95 | 18.95 | -0.05 (-0.26%) | 1,068,294 |
| 6 Jan 2017 | CNY | 19.085 | 19.09 | 18.82 | 19 | 19 | +0.025 (+0.13%) | 1,746,288 |
| 5 Jan 2017 | CNY | 19.125 | 19.145 | 18.935 | 18.975 | 18.975 | -0.175 (-0.91%) | 1,599,456 |
| 4 Jan 2017 | CNY | 18.915 | 19.22 | 18.755 | 19.15 | 19.15 | +0.25 (+1.32%) | 3,179,778 |
| 3 Jan 2017 | CNY | 18.8 | 18.925 | 18.735 | 18.9 | 18.9 | +0.09 (+0.48%) | 1,162,568 |
| 30 Dec 2016 | CNY | 18.75 | 18.88 | 18.635 | 18.81 | 18.81 | +0.065 (+0.35%) | 1,538,228 |
| 29 Dec 2016 | CNY | 18.685 | 18.79 | 18.605 | 18.745 | 18.745 | +0.01 (+0.05%) | 1,631,784 |
| 28 Dec 2016 | CNY | 18.715 | 18.775 | 18.5 | 18.735 | 18.735 | -0.03 (-0.16%) | 1,295,932 |
| 27 Dec 2016 | CNY | 18.645 | 18.805 | 18.535 | 18.765 | 18.765 | +0.125 (+0.67%) | 1,521,590 |
| 26 Dec 2016 | CNY | 18.51 | 18.695 | 18.375 | 18.64 | 18.64 | -0.06 (-0.32%) | 2,006,050 |
| 23 Dec 2016 | CNY | 18.515 | 18.71 | 18.05 | 18.7 | 18.7 | +0.175 (+0.94%) | 3,659,636 |
| 22 Dec 2016 | CNY | 18.785 | 18.785 | 18.5 | 18.525 | 18.525 | -0.26 (-1.38%) | 1,778,688 |
| 21 Dec 2016 | CNY | 18.82 | 19.095 | 18.7 | 18.785 | 18.785 | -0.015 (-0.08%) | 1,844,866 |
| 20 Dec 2016 | CNY | 18.74 | 18.825 | 18.65 | 18.8 | 18.8 | +0.05 (+0.27%) | 1,043,704 |
| 19 Dec 2016 | CNY | 18.665 | 18.79 | 18.4 | 18.75 | 18.75 | +0.11 (+0.59%) | 1,901,306 |
| 16 Dec 2016 | CNY | 18.305 | 18.68 | 18.275 | 18.64 | 18.64 | +0.24 (+1.30%) | 1,288,182 |
