| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 30.16 | 30.8 | 29.8 | 30.68 | 30.68 | +0.51 (+1.69%) | 8,316,990 |
| 3 Feb 2017 | CNY | 30.2 | 30.62 | 30.03 | 30.17 | 30.17 | -0.11 (-0.36%) | 4,023,883 |
| 26 Jan 2017 | CNY | 29.38 | 30.88 | 29.38 | 30.28 | 30.28 | +1.12 (+3.84%) | 7,734,619 |
| 25 Jan 2017 | CNY | 29.56 | 29.6 | 29.13 | 29.16 | 29.16 | -0.34 (-1.15%) | 3,225,700 |
| 24 Jan 2017 | CNY | 30.05 | 30.17 | 29.4 | 29.5 | 29.5 | -0.65 (-2.16%) | 4,310,109 |
| 23 Jan 2017 | CNY | 30.08 | 30.6 | 29.9 | 30.15 | 30.15 | +0.03 (+0.10%) | 4,611,795 |
| 20 Jan 2017 | CNY | 29.49 | 30.28 | 29.32 | 30.12 | 30.12 | +0.72 (+2.45%) | 5,539,267 |
| 19 Jan 2017 | CNY | 29.3 | 29.44 | 28.8 | 29.4 | 29.4 | +0.04 (+0.14%) | 2,842,386 |
| 18 Jan 2017 | CNY | 29.3 | 29.6 | 28.85 | 29.36 | 29.36 | +0.17 (+0.58%) | 2,927,519 |
| 17 Jan 2017 | CNY | 29.25 | 29.3 | 28.47 | 29.19 | 29.19 | +0.16 (+0.55%) | 4,042,653 |
| 16 Jan 2017 | CNY | 28.97 | 29.37 | 27.01 | 29.03 | 29.03 | -0.06 (-0.21%) | 6,640,902 |
| 13 Jan 2017 | CNY | 28.82 | 29.46 | 28.76 | 29.09 | 29.09 | +0.26 (+0.90%) | 4,999,347 |
| 12 Jan 2017 | CNY | 28.88 | 29.18 | 28.75 | 28.83 | 28.83 | -0.05 (-0.17%) | 2,909,671 |
| 11 Jan 2017 | CNY | 28.91 | 29.1 | 28.55 | 28.88 | 28.88 | -0.12 (-0.41%) | 4,264,947 |
| 10 Jan 2017 | CNY | 28.88 | 29.11 | 28.79 | 29 | 29 | +0.21 (+0.73%) | 4,114,972 |
| 9 Jan 2017 | CNY | 28.92 | 29.14 | 28.58 | 28.79 | 28.79 | -0.22 (-0.76%) | 8,069,649 |
| 6 Jan 2017 | CNY | 30.06 | 30.06 | 28.82 | 29.01 | 29.01 | -0.92 (-3.07%) | 9,746,707 |
| 5 Jan 2017 | CNY | 30.43 | 30.61 | 29.85 | 29.93 | 29.93 | -0.61 (-2.00%) | 5,999,779 |
| 4 Jan 2017 | CNY | 30.57 | 30.58 | 29.85 | 30.54 | 30.54 | +0.06 (+0.20%) | 6,058,024 |
| 3 Jan 2017 | CNY | 30.87 | 30.87 | 30.31 | 30.48 | 30.48 | -0.07 (-0.23%) | 4,138,680 |
| 30 Dec 2016 | CNY | 29.99 | 30.62 | 29.8 | 30.55 | 30.55 | +0.59 (+1.97%) | 5,246,083 |
| 29 Dec 2016 | CNY | 30 | 30.22 | 29.8 | 29.96 | 29.96 | +0.01 (+0.03%) | 2,865,574 |
| 28 Dec 2016 | CNY | 30.5 | 30.57 | 29.84 | 29.95 | 29.95 | -0.4 (-1.32%) | 5,617,109 |
| 27 Dec 2016 | CNY | 30.34 | 30.89 | 30.11 | 30.35 | 30.35 | +0.02 (+0.07%) | 8,553,998 |
| 26 Dec 2016 | CNY | 29.4 | 30.39 | 28.8 | 30.33 | 30.33 | +1.28 (+4.41%) | 7,640,676 |
| 23 Dec 2016 | CNY | 29.6 | 29.73 | 29.04 | 29.05 | 29.05 | -0.55 (-1.86%) | 2,629,902 |
| 22 Dec 2016 | CNY | 29.62 | 29.85 | 29.23 | 29.6 | 29.6 | -0.02 (-0.07%) | 3,150,131 |
| 21 Dec 2016 | CNY | 29.1 | 29.75 | 29.1 | 29.62 | 29.62 | +0.61 (+2.10%) | 5,213,604 |
| 20 Dec 2016 | CNY | 28.9 | 29.03 | 28.7 | 29.01 | 29.01 | +0.24 (+0.83%) | 2,594,749 |
| 19 Dec 2016 | CNY | 29 | 29.07 | 28.54 | 28.77 | 28.77 | -0.15 (-0.52%) | 3,107,655 |
