| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | CNY | 17.3467 | 17.4333 | 17.08 | 17.1333 | 17.1333 | -0.3 (-1.72%) | 1,334,475 |
| 26 Jan 2017 | CNY | 17.0667 | 17.6 | 16.9533 | 17.4333 | 17.4333 | +0.493 (+2.91%) | 1,290,969 |
| 25 Jan 2017 | CNY | 16.7267 | 17.0067 | 16.64 | 16.94 | 16.94 | +0.273 (+1.64%) | 1,623,909 |
| 24 Jan 2017 | CNY | 17.1333 | 17.1667 | 16.6133 | 16.6667 | 16.6667 | -0.473 (-2.76%) | 1,509,003 |
| 23 Jan 2017 | CNY | 17.2 | 17.3 | 17.0667 | 17.14 | 17.14 | -0.107 (-0.62%) | 1,713,043 |
| 20 Jan 2017 | CNY | 16.8067 | 17.3 | 16.72 | 17.2467 | 17.2467 | +0.32 (+1.89%) | 1,840,741 |
| 19 Jan 2017 | CNY | 16.7333 | 16.9933 | 16.4667 | 16.9267 | 16.9267 | +0.147 (+0.87%) | 1,411,660 |
| 18 Jan 2017 | CNY | 17.0667 | 17.18 | 16.6667 | 16.78 | 16.78 | -0.28 (-1.64%) | 1,163,700 |
| 17 Jan 2017 | CNY | 16.4667 | 17.26 | 16.42 | 17.06 | 17.06 | +0.513 (+3.10%) | 1,783,288 |
| 16 Jan 2017 | CNY | 17.7933 | 17.86 | 16.0533 | 16.5467 | 16.5467 | -1.2 (-6.76%) | 3,188,487 |
| 13 Jan 2017 | CNY | 18.2 | 18.2533 | 17.7333 | 17.7467 | 17.7467 | -0.453 (-2.49%) | 1,729,903 |
| 12 Jan 2017 | CNY | 18.9933 | 19.08 | 18.1533 | 18.2 | 18.2 | -0.807 (-4.24%) | 2,709,327 |
| 11 Jan 2017 | CNY | 19 | 19.12 | 18.72 | 19.0067 | 19.0067 | -0.027 (-0.14%) | 1,220,184 |
| 10 Jan 2017 | CNY | 18.98 | 19.2267 | 18.96 | 19.0333 | 19.0333 | -0.1 (-0.52%) | 1,632,775 |
| 9 Jan 2017 | CNY | 18.6667 | 19.1867 | 18.6333 | 19.1333 | 19.1333 | +0.4 (+2.14%) | 2,266,030 |
| 6 Jan 2017 | CNY | 19.0933 | 19.1667 | 18.6667 | 18.7333 | 18.7333 | -0.293 (-1.54%) | 2,214,508 |
| 5 Jan 2017 | CNY | 19.0067 | 19.2867 | 19.0067 | 19.0267 | 19.0267 | +0.027 (+0.14%) | 2,201,944 |
| 4 Jan 2017 | CNY | 18.8733 | 19.24 | 18.7067 | 19 | 19 | +0.127 (+0.67%) | 2,514,790 |
| 3 Jan 2017 | CNY | 18.5733 | 18.9933 | 18.4533 | 18.8733 | 18.8733 | +0.44 (+2.39%) | 2,930,701 |
| 30 Dec 2016 | CNY | 18.3933 | 18.5067 | 18.3 | 18.4333 | 18.4333 | +0.08 (+0.44%) | 1,068,030 |
| 29 Dec 2016 | CNY | 18.32 | 18.46 | 18.2067 | 18.3533 | 18.3533 | +0.033 (+0.18%) | 1,042,195 |
| 28 Dec 2016 | CNY | 18.5067 | 18.6067 | 18.2667 | 18.32 | 18.32 | -0.187 (-1.01%) | 995,374 |
| 27 Dec 2016 | CNY | 18.4533 | 18.62 | 18.2533 | 18.5067 | 18.5067 | +0.1 (+0.54%) | 1,801,789 |
| 26 Dec 2016 | CNY | 18.1 | 18.4133 | 17.8933 | 18.4067 | 18.4067 | +0.213 (+1.17%) | 1,531,933 |
| 23 Dec 2016 | CNY | 18.62 | 18.62 | 18.1667 | 18.1933 | 18.1933 | -0.373 (-2.01%) | 1,633,429 |
| 22 Dec 2016 | CNY | 18.4 | 18.5933 | 18.2133 | 18.5667 | 18.5667 | +0.16 (+0.87%) | 2,127,507 |
| 21 Dec 2016 | CNY | 18.2667 | 18.5467 | 18.2667 | 18.4067 | 18.4067 | +0.1 (+0.55%) | 1,555,875 |
| 20 Dec 2016 | CNY | 18.4667 | 18.52 | 18.26 | 18.3067 | 18.3067 | -0.193 (-1.04%) | 1,670,437 |
| 19 Dec 2016 | CNY | 18.5333 | 18.6 | 18.14 | 18.5 | 18.5 | +0.073 (+0.40%) | 2,360,913 |
| 16 Dec 2016 | CNY | 18.1867 | 18.5067 | 17.9333 | 18.4267 | 18.4267 | +0.367 (+2.03%) | 3,010,777 |
