| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2017 | CNY | 16.11 | 16.16 | 14.5 | 15.32 | 15.32 | -0.79 (-4.90%) | 5,535,549 |
| 13 Jan 2017 | CNY | 16.23 | 16.39 | 16.03 | 16.11 | 16.11 | -0.09 (-0.56%) | 2,859,510 |
| 12 Jan 2017 | CNY | 16.16 | 16.4 | 16.1 | 16.2 | 16.2 | +0.1 (+0.62%) | 2,823,580 |
| 11 Jan 2017 | CNY | 16.49 | 16.63 | 16.05 | 16.1 | 16.1 | -0.36 (-2.19%) | 5,208,416 |
| 10 Jan 2017 | CNY | 16.76 | 16.94 | 16.46 | 16.46 | 16.46 | -0.34 (-2.02%) | 4,644,571 |
| 9 Jan 2017 | CNY | 16.94 | 17.12 | 16.75 | 16.8 | 16.8 | -0.08 (-0.47%) | 3,396,650 |
| 6 Jan 2017 | CNY | 16.96 | 17.07 | 16.81 | 16.88 | 16.88 | -0.1 (-0.59%) | 3,264,500 |
| 5 Jan 2017 | CNY | 17.07 | 17.26 | 16.93 | 16.98 | 16.98 | -0.02 (-0.12%) | 4,477,555 |
| 4 Jan 2017 | CNY | 16.92 | 17.06 | 16.73 | 17 | 17 | +0.08 (+0.47%) | 5,484,417 |
| 3 Jan 2017 | CNY | 17.28 | 17.28 | 16.82 | 16.92 | 16.92 | -0.28 (-1.63%) | 5,016,845 |
| 30 Dec 2016 | CNY | 16.74 | 17.22 | 16.66 | 17.2 | 17.2 | +0.45 (+2.69%) | 11,655,746 |
| 29 Dec 2016 | CNY | 17.1 | 17.44 | 16.75 | 16.75 | 16.75 | -0.22 (-1.30%) | 6,374,366 |
| 28 Dec 2016 | CNY | 17.57 | 17.57 | 16.95 | 16.97 | 16.97 | -0.6 (-3.41%) | 4,299,700 |
| 27 Dec 2016 | CNY | 17.7 | 17.7 | 17.23 | 17.57 | 17.57 | +0.01 (+0.06%) | 6,395,000 |
| 26 Dec 2016 | CNY | 17.05 | 17.63 | 16.71 | 17.56 | 17.56 | +0.55 (+3.23%) | 7,772,272 |
| 23 Dec 2016 | CNY | 17.28 | 17.55 | 16.89 | 17.01 | 17.01 | -0.27 (-1.56%) | 7,845,168 |
| 22 Dec 2016 | CNY | 16.72 | 17.4 | 16.59 | 17.28 | 17.28 | +0.56 (+3.35%) | 8,921,210 |
| 21 Dec 2016 | CNY | 16.3 | 16.72 | 16.06 | 16.72 | 16.72 | +0.61 (+3.79%) | 8,282,490 |
| 20 Dec 2016 | CNY | 16.27 | 16.38 | 16.01 | 16.11 | 16.11 | -0.21 (-1.29%) | 4,014,050 |
| 19 Dec 2016 | CNY | 16.16 | 16.41 | 16 | 16.32 | 16.32 | +0.32 (+2%) | 6,835,329 |
| 16 Dec 2016 | CNY | 15.65 | 16.02 | 15.6 | 16 | 16 | +0.38 (+2.43%) | 5,434,734 |
| 15 Dec 2016 | CNY | 15.5 | 15.93 | 15.44 | 15.62 | 15.62 | +0.06 (+0.39%) | 5,007,901 |
| 14 Dec 2016 | CNY | 15.9 | 15.92 | 15.46 | 15.56 | 15.56 | -0.25 (-1.58%) | 3,981,814 |
| 13 Dec 2016 | CNY | 16 | 16 | 15.41 | 15.81 | 15.81 | -0.06 (-0.38%) | 5,297,429 |
| 12 Dec 2016 | CNY | 16.82 | 16.98 | 15.7 | 15.87 | 15.87 | -0.98 (-5.82%) | 8,747,171 |
| 9 Dec 2016 | CNY | 16.72 | 16.95 | 16.72 | 16.85 | 16.85 | +0.11 (+0.66%) | 2,901,418 |
| 8 Dec 2016 | CNY | 16.96 | 17.09 | 16.74 | 16.74 | 16.74 | -0.32 (-1.88%) | 3,815,227 |
| 7 Dec 2016 | CNY | 16.64 | 17.16 | 16.59 | 17.06 | 17.06 | +0.44 (+2.65%) | 6,133,373 |
| 6 Dec 2016 | CNY | 16.83 | 16.94 | 16.59 | 16.62 | 16.62 | -0.13 (-0.78%) | 4,233,735 |
| 5 Dec 2016 | CNY | 16.68 | 17.28 | 16.53 | 16.75 | 16.75 | -0.2 (-1.18%) | 5,090,989 |
