| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2017 | CNY | 23.3 | 23.38 | 22.58 | 22.63 | 22.63 | -0.52 (-2.25%) | 4,135,831 |
| 12 Jan 2017 | CNY | 23.05 | 23.27 | 22.86 | 23.15 | 23.15 | +0.26 (+1.14%) | 4,221,449 |
| 11 Jan 2017 | CNY | 23.91 | 24.04 | 22.8 | 22.89 | 22.89 | -1.03 (-4.31%) | 5,021,775 |
| 10 Jan 2017 | CNY | 24.35 | 24.35 | 23.86 | 23.92 | 23.92 | -0.21 (-0.87%) | 3,652,522 |
| 9 Jan 2017 | CNY | 24.09 | 24.25 | 23.81 | 24.13 | 24.13 | +0.16 (+0.67%) | 3,824,151 |
| 6 Jan 2017 | CNY | 24.63 | 24.83 | 23.8 | 23.97 | 23.97 | -0.55 (-2.24%) | 5,073,828 |
| 5 Jan 2017 | CNY | 24.71 | 25.07 | 24.51 | 24.52 | 24.52 | -0.33 (-1.33%) | 4,357,425 |
| 4 Jan 2017 | CNY | 24.66 | 25.3 | 24.38 | 24.85 | 24.85 | -0.15 (-0.60%) | 6,377,267 |
| 3 Jan 2017 | CNY | 24.04 | 25.13 | 23.64 | 25 | 25 | +0.12 (+0.48%) | 9,394,224 |
| 30 Dec 2016 | CNY | 27.4 | 27.42 | 24.88 | 24.88 | 24.88 | -2.76 (-9.99%) | 14,384,794 |
| 29 Dec 2016 | CNY | 27.84 | 28.49 | 27.51 | 27.64 | 27.64 | -0.42 (-1.50%) | 4,317,923 |
| 28 Dec 2016 | CNY | 27.57 | 28.28 | 27.5 | 28.06 | 28.06 | +0.33 (+1.19%) | 3,950,627 |
| 27 Dec 2016 | CNY | 27.5 | 27.92 | 27.26 | 27.73 | 27.73 | +0.08 (+0.29%) | 3,815,553 |
| 26 Dec 2016 | CNY | 27.1 | 27.96 | 26 | 27.65 | 27.65 | +0.01 (+0.04%) | 3,531,950 |
| 23 Dec 2016 | CNY | 27.8 | 28.28 | 27.52 | 27.64 | 27.64 | -0.29 (-1.04%) | 3,227,841 |
| 22 Dec 2016 | CNY | 28.5 | 28.5 | 27.73 | 27.93 | 27.93 | -0.57 (-2.00%) | 3,344,558 |
| 21 Dec 2016 | CNY | 28.42 | 28.74 | 28.08 | 28.5 | 28.5 | -0.16 (-0.56%) | 4,516,631 |
| 20 Dec 2016 | CNY | 27.4 | 28.69 | 27.25 | 28.66 | 28.66 | +1.26 (+4.60%) | 4,980,265 |
| 19 Dec 2016 | CNY | 27.66 | 27.79 | 27.11 | 27.4 | 27.4 | -0.6 (-2.14%) | 4,210,942 |
| 16 Dec 2016 | CNY | 27.62 | 28.19 | 27.3 | 28 | 28 | +0.38 (+1.38%) | 4,411,848 |
| 15 Dec 2016 | CNY | 27.26 | 28.05 | 27 | 27.62 | 27.62 | +0.37 (+1.36%) | 5,867,798 |
| 14 Dec 2016 | CNY | 28.7 | 29.08 | 26.82 | 27.25 | 27.25 | -1.66 (-5.74%) | 6,739,771 |
| 13 Dec 2016 | CNY | 28.64 | 29.2 | 28.21 | 28.91 | 28.91 | -0.29 (-0.99%) | 4,459,755 |
| 12 Dec 2016 | CNY | 30.6 | 30.69 | 29.03 | 29.2 | 29.2 | -1.6 (-5.19%) | 7,007,718 |
| 9 Dec 2016 | CNY | 29.85 | 30.8 | 29.5 | 30.8 | 30.8 | +1.08 (+3.63%) | 7,176,054 |
| 8 Dec 2016 | CNY | 30.5 | 30.59 | 29.49 | 29.72 | 29.72 | -0.78 (-2.56%) | 4,398,500 |
| 7 Dec 2016 | CNY | 29.68 | 30.56 | 29.68 | 30.5 | 30.5 | +0.58 (+1.94%) | 4,274,136 |
| 6 Dec 2016 | CNY | 30.48 | 30.78 | 29.81 | 29.92 | 29.92 | -0.43 (-1.42%) | 4,416,639 |
| 5 Dec 2016 | CNY | 29.57 | 30.58 | 29.48 | 30.35 | 30.35 | +0.06 (+0.20%) | 5,286,694 |
| 2 Dec 2016 | CNY | 31.8 | 32.09 | 29.91 | 30.29 | 30.29 | -1.41 (-4.45%) | 7,962,391 |
