| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | CNY | 18.29 | 18.59 | 18.28 | 18.37 | 18.37 | +0.05 (+0.27%) | 1,209,597 |
| 26 Jan 2017 | CNY | 18.06 | 18.45 | 18.02 | 18.32 | 18.32 | +0.13 (+0.71%) | 1,328,059 |
| 25 Jan 2017 | CNY | 18.01 | 18.38 | 17.93 | 18.19 | 18.19 | -0.01 (-0.05%) | 1,197,697 |
| 24 Jan 2017 | CNY | 18.19 | 18.37 | 17.59 | 18.2 | 18.2 | +0.02 (+0.11%) | 2,506,761 |
| 23 Jan 2017 | CNY | 17.79 | 18.33 | 17.79 | 18.18 | 18.18 | +0.39 (+2.19%) | 1,630,287 |
| 20 Jan 2017 | CNY | 17.38 | 17.9 | 17.25 | 17.79 | 17.79 | +0.49 (+2.83%) | 1,403,401 |
| 19 Jan 2017 | CNY | 17.59 | 17.59 | 17.23 | 17.3 | 17.3 | -0.32 (-1.82%) | 1,418,546 |
| 18 Jan 2017 | CNY | 18.18 | 18.18 | 17.5 | 17.62 | 17.62 | -0.59 (-3.24%) | 1,824,936 |
| 17 Jan 2017 | CNY | 18 | 18.36 | 17.54 | 18.21 | 18.21 | +0.21 (+1.17%) | 1,486,255 |
| 16 Jan 2017 | CNY | 19.13 | 19.35 | 17.28 | 18 | 18 | -1.2 (-6.25%) | 2,296,908 |
| 13 Jan 2017 | CNY | 19.18 | 19.48 | 19.14 | 19.2 | 19.2 | +0.02 (+0.10%) | 1,032,986 |
| 12 Jan 2017 | CNY | 19.56 | 19.75 | 19.18 | 19.18 | 19.18 | -0.46 (-2.34%) | 922,574 |
| 11 Jan 2017 | CNY | 19.75 | 19.82 | 19.62 | 19.64 | 19.64 | -0.11 (-0.56%) | 786,800 |
| 10 Jan 2017 | CNY | 19.95 | 19.99 | 19.69 | 19.75 | 19.75 | -0.25 (-1.25%) | 1,187,837 |
| 9 Jan 2017 | CNY | 19.94 | 20.05 | 19.73 | 20 | 20 | +0.27 (+1.37%) | 1,062,140 |
| 6 Jan 2017 | CNY | 19.8 | 20.19 | 19.7 | 19.73 | 19.73 | -0.16 (-0.80%) | 1,123,171 |
| 5 Jan 2017 | CNY | 19.87 | 20.07 | 19.75 | 19.89 | 19.89 | 0.0 (0.0%) | 1,539,988 |
| 4 Jan 2017 | CNY | 19.68 | 19.91 | 19.54 | 19.89 | 19.89 | +0.31 (+1.58%) | 1,514,640 |
| 3 Jan 2017 | CNY | 19.23 | 19.67 | 19.23 | 19.58 | 19.58 | +0.29 (+1.50%) | 1,842,859 |
| 30 Dec 2016 | CNY | 19.31 | 19.48 | 19.21 | 19.29 | 19.29 | -0.09 (-0.46%) | 680,074 |
| 29 Dec 2016 | CNY | 19.35 | 19.49 | 19.23 | 19.38 | 19.38 | +0.01 (+0.05%) | 699,978 |
| 28 Dec 2016 | CNY | 19.52 | 19.56 | 19.35 | 19.37 | 19.37 | -0.09 (-0.46%) | 611,393 |
| 27 Dec 2016 | CNY | 19.48 | 19.57 | 19.4 | 19.46 | 19.46 | -0.07 (-0.36%) | 873,599 |
| 26 Dec 2016 | CNY | 19.05 | 19.57 | 18.88 | 19.53 | 19.53 | +0.43 (+2.25%) | 1,463,811 |
| 23 Dec 2016 | CNY | 19.34 | 19.47 | 19.06 | 19.1 | 19.1 | -0.24 (-1.24%) | 846,120 |
| 22 Dec 2016 | CNY | 19.32 | 19.45 | 19.16 | 19.34 | 19.34 | 0.0 (0.0%) | 1,039,032 |
| 21 Dec 2016 | CNY | 19.27 | 19.44 | 19.2 | 19.34 | 19.34 | +0.09 (+0.47%) | 951,960 |
| 20 Dec 2016 | CNY | 19.16 | 19.3 | 19.13 | 19.25 | 19.25 | +0.09 (+0.47%) | 1,112,584 |
| 19 Dec 2016 | CNY | 19.16 | 19.26 | 19.08 | 19.16 | 19.16 | +0.01 (+0.05%) | 1,390,928 |
| 16 Dec 2016 | CNY | 19.1 | 19.38 | 19.05 | 19.15 | 19.15 | +0.05 (+0.26%) | 1,947,592 |
