| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2017 | CNY | 17.1867 | 17.46 | 16.9333 | 17.38 | 17.38 | +0.187 (+1.09%) | 2,110,105 |
| 7 Feb 2017 | CNY | 17.2 | 17.3333 | 17.0667 | 17.1933 | 17.1933 | -0.167 (-0.96%) | 1,517,586 |
| 6 Feb 2017 | CNY | 17 | 17.3733 | 16.8667 | 17.36 | 17.36 | +0.353 (+2.08%) | 2,447,701 |
| 3 Feb 2017 | CNY | 17.16 | 17.2533 | 16.82 | 17.0067 | 17.0067 | -0.167 (-0.97%) | 1,431,411 |
| 26 Jan 2017 | CNY | 17.0067 | 17.3133 | 17.0067 | 17.1733 | 17.1733 | +0.167 (+0.98%) | 1,717,011 |
| 25 Jan 2017 | CNY | 16.6667 | 17.12 | 16.5933 | 17.0067 | 17.0067 | +0.347 (+2.08%) | 2,751,556 |
| 24 Jan 2017 | CNY | 17.46 | 17.6267 | 16.6467 | 16.66 | 16.66 | -0.68 (-3.92%) | 3,840,814 |
| 23 Jan 2017 | CNY | 17.0533 | 17.4333 | 16.92 | 17.34 | 17.34 | +0.26 (+1.52%) | 2,328,975 |
| 20 Jan 2017 | CNY | 16.6533 | 17.1733 | 16.5533 | 17.08 | 17.08 | +0.427 (+2.56%) | 2,823,213 |
| 19 Jan 2017 | CNY | 16.5267 | 16.84 | 16.46 | 16.6533 | 16.6533 | 0.0 (0.0%) | 2,410,714 |
| 18 Jan 2017 | CNY | 17.08 | 17.2067 | 16.5867 | 16.6533 | 16.6533 | -0.6 (-3.48%) | 3,628,191 |
| 17 Jan 2017 | CNY | 16.6 | 17.2667 | 16.3667 | 17.2533 | 17.2533 | +0.587 (+3.52%) | 4,576,857 |
| 16 Jan 2017 | CNY | 17.7933 | 17.8467 | 16.0133 | 16.6667 | 16.6667 | -1.127 (-6.33%) | 6,096,070 |
| 13 Jan 2017 | CNY | 18.2467 | 18.5333 | 17.7933 | 17.7933 | 17.7933 | -0.46 (-2.52%) | 2,804,329 |
| 12 Jan 2017 | CNY | 18.6733 | 18.7933 | 18.0867 | 18.2533 | 18.2533 | -0.46 (-2.46%) | 3,439,845 |
| 11 Jan 2017 | CNY | 19.4267 | 19.4533 | 18.6667 | 18.7133 | 18.7133 | -0.607 (-3.14%) | 3,154,113 |
| 10 Jan 2017 | CNY | 19.38 | 19.52 | 19.2667 | 19.32 | 19.32 | -0.06 (-0.31%) | 1,334,835 |
| 9 Jan 2017 | CNY | 19.2933 | 19.44 | 19.2 | 19.38 | 19.38 | +0.053 (+0.28%) | 1,691,797 |
| 6 Jan 2017 | CNY | 19.6333 | 19.7133 | 19.2667 | 19.3267 | 19.3267 | -0.313 (-1.60%) | 2,403,784 |
| 5 Jan 2017 | CNY | 19.6733 | 19.8867 | 19.4533 | 19.64 | 19.64 | +0.033 (+0.17%) | 2,854,935 |
| 4 Jan 2017 | CNY | 19.6667 | 19.7133 | 19.28 | 19.6067 | 19.6067 | +0.007 (+0.03%) | 3,343,456 |
| 3 Jan 2017 | CNY | 19.68 | 19.8733 | 19.46 | 19.6 | 19.6 | -0.033 (-0.17%) | 1,768,981 |
| 30 Dec 2016 | CNY | 19.6533 | 19.7467 | 19.4067 | 19.6333 | 19.6333 | -0.02 (-0.10%) | 1,110,447 |
| 29 Dec 2016 | CNY | 19.8 | 19.92 | 19.4533 | 19.6533 | 19.6533 | -0.133 (-0.67%) | 2,691,802 |
| 28 Dec 2016 | CNY | 20.0067 | 20.26 | 19.68 | 19.7867 | 19.7867 | -0.313 (-1.56%) | 1,546,687 |
| 27 Dec 2016 | CNY | 19.78 | 20.3333 | 19.78 | 20.1 | 20.1 | +0.273 (+1.38%) | 2,269,546 |
| 26 Dec 2016 | CNY | 19.46 | 19.94 | 19.3667 | 19.8267 | 19.8267 | +0.293 (+1.50%) | 1,783,878 |
| 23 Dec 2016 | CNY | 19.8667 | 19.9733 | 19.4867 | 19.5333 | 19.5333 | -0.333 (-1.68%) | 1,876,950 |
| 22 Dec 2016 | CNY | 20.26 | 20.4 | 19.8667 | 19.8667 | 19.8667 | -0.467 (-2.29%) | 2,541,921 |
| 21 Dec 2016 | CNY | 20.1533 | 20.5067 | 20.1533 | 20.3333 | 20.3333 | +0.207 (+1.03%) | 1,911,097 |
