| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2017 | CNY | 16.85 | 17.5 | 16.565 | 16.99 | 16.99 | 0.0 (0.0%) | 1,518,544 |
| 6 Jan 2017 | CNY | 17.035 | 17.13 | 16.85 | 16.99 | 16.99 | -0.01 (-0.06%) | 1,247,994 |
| 5 Jan 2017 | CNY | 17.145 | 17.15 | 17 | 17 | 17 | -0.02 (-0.12%) | 1,013,398 |
| 4 Jan 2017 | CNY | 17.025 | 17.095 | 16.91 | 17.02 | 17.02 | +0.105 (+0.62%) | 1,087,724 |
| 3 Jan 2017 | CNY | 16.75 | 17.075 | 16.67 | 16.915 | 16.915 | +0.135 (+0.80%) | 1,616,732 |
| 30 Dec 2016 | CNY | 16.44 | 16.9 | 16.305 | 16.78 | 16.78 | +0.375 (+2.29%) | 2,250,516 |
| 29 Dec 2016 | CNY | 16.54 | 16.79 | 16.405 | 16.405 | 16.405 | -0.245 (-1.47%) | 1,808,010 |
| 28 Dec 2016 | CNY | 17.59 | 17.595 | 16.41 | 16.65 | 16.65 | -0.525 (-3.06%) | 3,056,230 |
| 27 Dec 2016 | CNY | 17.025 | 17.495 | 16.795 | 17.175 | 17.175 | +0.055 (+0.32%) | 2,631,300 |
| 26 Dec 2016 | CNY | 16.825 | 17.13 | 16.42 | 17.12 | 17.12 | +0.345 (+2.06%) | 2,463,752 |
| 23 Dec 2016 | CNY | 16.405 | 16.775 | 16.29 | 16.775 | 16.775 | +0.245 (+1.48%) | 1,728,116 |
| 22 Dec 2016 | CNY | 16.735 | 16.75 | 16.46 | 16.53 | 16.53 | -0.18 (-1.08%) | 1,223,230 |
| 21 Dec 2016 | CNY | 16.45 | 16.86 | 16.4 | 16.71 | 16.71 | +0.26 (+1.58%) | 1,558,316 |
| 20 Dec 2016 | CNY | 16.48 | 16.48 | 16.115 | 16.45 | 16.45 | +0.04 (+0.24%) | 1,067,352 |
| 19 Dec 2016 | CNY | 16.4 | 16.49 | 16.11 | 16.41 | 16.41 | +0.135 (+0.83%) | 1,089,166 |
| 16 Dec 2016 | CNY | 15.85 | 16.415 | 15.85 | 16.275 | 16.275 | +0.5 (+3.17%) | 1,822,396 |
| 15 Dec 2016 | CNY | 15.505 | 16.1 | 15.365 | 15.775 | 15.775 | +0.195 (+1.25%) | 1,821,872 |
| 14 Dec 2016 | CNY | 16.02 | 16.02 | 15.355 | 15.58 | 15.58 | -0.42 (-2.63%) | 1,812,926 |
| 13 Dec 2016 | CNY | 15.99 | 16.29 | 15.5 | 16 | 16 | +0.12 (+0.76%) | 1,931,264 |
| 12 Dec 2016 | CNY | 17.5 | 17.675 | 15.825 | 15.88 | 15.88 | -1.53 (-8.79%) | 3,044,886 |
| 9 Dec 2016 | CNY | 17.13 | 17.475 | 17.04 | 17.41 | 17.41 | +0.28 (+1.63%) | 1,660,844 |
| 8 Dec 2016 | CNY | 17.59 | 17.75 | 17.055 | 17.13 | 17.13 | -0.45 (-2.56%) | 1,599,128 |
| 7 Dec 2016 | CNY | 17.335 | 17.625 | 17.215 | 17.58 | 17.58 | +0.245 (+1.41%) | 1,335,826 |
| 6 Dec 2016 | CNY | 17.315 | 17.575 | 17.21 | 17.335 | 17.335 | +0.025 (+0.14%) | 1,169,878 |
| 5 Dec 2016 | CNY | 17.005 | 17.74 | 17 | 17.31 | 17.31 | +0.02 (+0.12%) | 1,958,860 |
| 2 Dec 2016 | CNY | 17.93 | 17.97 | 17.225 | 17.29 | 17.29 | -0.725 (-4.02%) | 2,848,380 |
| 1 Dec 2016 | CNY | 17.75 | 18.24 | 17.625 | 18.015 | 18.015 | +0.225 (+1.26%) | 3,997,268 |
| 30 Nov 2016 | CNY | 17.505 | 17.925 | 17.365 | 17.79 | 17.79 | +0.14 (+0.79%) | 3,229,276 |
| 29 Nov 2016 | CNY | 18.21 | 18.21 | 17.5 | 17.65 | 17.65 | -0.525 (-2.89%) | 3,276,768 |
| 28 Nov 2016 | CNY | 18.445 | 18.62 | 18.15 | 18.175 | 18.175 | -0.4 (-2.15%) | 1,998,086 |
