| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2017 | CNY | 17.75 | 18.36 | 17.22 | 17.37 | 17.37 | 0.0 (0.0%) | 13,617,800 |
| 20 Jan 2017 | CNY | 15.77 | 17.37 | 15.74 | 17.37 | 17.37 | +1.58 (+10.01%) | 5,315,151 |
| 19 Jan 2017 | CNY | 15.8 | 16.04 | 15.58 | 15.79 | 15.79 | 0.0 (0.0%) | 2,487,970 |
| 18 Jan 2017 | CNY | 16.02 | 16.2 | 15.7 | 15.79 | 15.79 | -0.33 (-2.05%) | 3,795,834 |
| 17 Jan 2017 | CNY | 15.01 | 16.5 | 15.01 | 16.12 | 16.12 | +0.66 (+4.27%) | 5,816,419 |
| 16 Jan 2017 | CNY | 16.45 | 16.62 | 14.93 | 15.46 | 15.46 | -1.13 (-6.81%) | 6,423,124 |
| 13 Jan 2017 | CNY | 16.89 | 17.03 | 16.51 | 16.59 | 16.59 | -0.29 (-1.72%) | 3,037,824 |
| 12 Jan 2017 | CNY | 17.1 | 17.25 | 16.88 | 16.88 | 16.88 | -0.22 (-1.29%) | 2,338,236 |
| 11 Jan 2017 | CNY | 17.42 | 17.42 | 17.07 | 17.1 | 17.1 | -0.34 (-1.95%) | 2,536,881 |
| 10 Jan 2017 | CNY | 17.48 | 17.58 | 17.36 | 17.44 | 17.44 | -0.02 (-0.11%) | 2,335,005 |
| 9 Jan 2017 | CNY | 17.31 | 17.52 | 17.21 | 17.46 | 17.46 | +0.12 (+0.69%) | 2,141,514 |
| 6 Jan 2017 | CNY | 17.65 | 17.8 | 17.28 | 17.34 | 17.34 | -0.31 (-1.76%) | 3,528,131 |
| 5 Jan 2017 | CNY | 17.69 | 17.79 | 17.57 | 17.65 | 17.65 | -0.01 (-0.06%) | 3,275,256 |
| 4 Jan 2017 | CNY | 17.35 | 17.81 | 17.24 | 17.66 | 17.66 | +0.39 (+2.26%) | 4,295,755 |
| 3 Jan 2017 | CNY | 17.21 | 17.47 | 17.1 | 17.27 | 17.27 | +0.16 (+0.94%) | 3,171,083 |
| 30 Dec 2016 | CNY | 17.08 | 17.19 | 16.9 | 17.11 | 17.11 | -0.09 (-0.52%) | 3,981,857 |
| 29 Dec 2016 | CNY | 17.82 | 17.99 | 16.1 | 17.2 | 17.2 | -0.69 (-3.86%) | 7,951,646 |
| 28 Dec 2016 | CNY | 18.12 | 18.16 | 17.84 | 17.89 | 17.89 | -0.23 (-1.27%) | 3,382,964 |
| 27 Dec 2016 | CNY | 18.08 | 18.22 | 18.06 | 18.12 | 18.12 | -0.06 (-0.33%) | 2,483,127 |
| 26 Dec 2016 | CNY | 17.89 | 18.2 | 17.56 | 18.18 | 18.18 | +0.09 (+0.50%) | 4,080,440 |
| 23 Dec 2016 | CNY | 18.33 | 18.37 | 18.05 | 18.09 | 18.09 | -0.29 (-1.58%) | 3,336,928 |
| 22 Dec 2016 | CNY | 18.42 | 18.49 | 18.22 | 18.38 | 18.38 | -0.06 (-0.33%) | 3,200,586 |
| 21 Dec 2016 | CNY | 18.43 | 18.57 | 18.3 | 18.44 | 18.44 | +0.06 (+0.33%) | 3,675,406 |
| 20 Dec 2016 | CNY | 18.33 | 18.58 | 18.21 | 18.38 | 18.38 | +0.08 (+0.44%) | 3,765,522 |
| 19 Dec 2016 | CNY | 18.39 | 18.46 | 18.18 | 18.3 | 18.3 | -0.18 (-0.97%) | 3,255,974 |
| 16 Dec 2016 | CNY | 18.29 | 18.72 | 18.01 | 18.48 | 18.48 | +0.21 (+1.15%) | 4,941,164 |
| 15 Dec 2016 | CNY | 18.01 | 18.6 | 18 | 18.27 | 18.27 | +0.27 (+1.50%) | 5,136,943 |
| 14 Dec 2016 | CNY | 18.26 | 18.38 | 17.98 | 18 | 18 | -0.25 (-1.37%) | 4,363,655 |
| 13 Dec 2016 | CNY | 18.2 | 18.44 | 17.9 | 18.25 | 18.25 | -0.1 (-0.54%) | 5,208,254 |
| 12 Dec 2016 | CNY | 20.13 | 20.13 | 18.2 | 18.35 | 18.35 | -1.83 (-9.07%) | 10,459,643 |
