| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2017 | CNY | 19.42 | 19.95 | 18.7 | 19.59 | 19.59 | +0.23 (+1.19%) | 6,551,548 |
| 23 Jan 2017 | CNY | 19.4 | 19.57 | 19.29 | 19.36 | 19.36 | -0.1 (-0.51%) | 3,524,154 |
| 20 Jan 2017 | CNY | 19.18 | 19.49 | 19.1 | 19.46 | 19.46 | +0.26 (+1.35%) | 6,164,683 |
| 19 Jan 2017 | CNY | 19.49 | 19.68 | 19.05 | 19.2 | 19.2 | -0.5 (-2.54%) | 3,401,900 |
| 18 Jan 2017 | CNY | 20.2 | 20.2 | 19.4 | 19.7 | 19.7 | -0.55 (-2.72%) | 3,979,715 |
| 17 Jan 2017 | CNY | 19.78 | 20.3 | 19.15 | 20.25 | 20.25 | 0.0 (0.0%) | 5,542,741 |
| 16 Jan 2017 | CNY | 20.45 | 20.59 | 18.41 | 20.25 | 20.25 | -0.2 (-0.98%) | 5,580,649 |
| 13 Jan 2017 | CNY | 21.01 | 21.09 | 20.26 | 20.45 | 20.45 | -0.55 (-2.62%) | 3,959,750 |
| 12 Jan 2017 | CNY | 21.7 | 21.7 | 21 | 21 | 21 | -0.73 (-3.36%) | 3,575,586 |
| 11 Jan 2017 | CNY | 21.81 | 22.09 | 21.5 | 21.73 | 21.73 | -0.27 (-1.23%) | 3,842,836 |
| 10 Jan 2017 | CNY | 22.37 | 22.39 | 21.6 | 22 | 22 | -0.29 (-1.30%) | 3,766,471 |
| 9 Jan 2017 | CNY | 22.2 | 22.59 | 22.2 | 22.29 | 22.29 | -0.15 (-0.67%) | 2,522,979 |
| 6 Jan 2017 | CNY | 22.1 | 22.48 | 22.1 | 22.44 | 22.44 | +0.34 (+1.54%) | 4,366,435 |
| 5 Jan 2017 | CNY | 22.19 | 22.39 | 22.03 | 22.1 | 22.1 | -0.05 (-0.23%) | 4,006,975 |
| 4 Jan 2017 | CNY | 22.24 | 22.49 | 22.02 | 22.15 | 22.15 | -0.05 (-0.23%) | 4,338,255 |
| 3 Jan 2017 | CNY | 22.32 | 22.5 | 22.1 | 22.2 | 22.2 | -0.08 (-0.36%) | 5,472,608 |
| 30 Dec 2016 | CNY | 21.91 | 22.5 | 21.45 | 22.28 | 22.28 | +0.53 (+2.44%) | 10,542,310 |
| 29 Dec 2016 | CNY | 20.8 | 21.88 | 20.8 | 21.75 | 21.75 | +0.86 (+4.12%) | 11,125,676 |
| 28 Dec 2016 | CNY | 20.8 | 20.95 | 20.66 | 20.89 | 20.89 | +0.09 (+0.43%) | 6,018,915 |
| 27 Dec 2016 | CNY | 20.79 | 21.25 | 20.71 | 20.8 | 20.8 | -0.03 (-0.14%) | 3,164,913 |
| 26 Dec 2016 | CNY | 20.9 | 21.01 | 20.61 | 20.83 | 20.83 | -0.2 (-0.95%) | 3,752,725 |
| 23 Dec 2016 | CNY | 21.18 | 21.25 | 20.88 | 21.03 | 21.03 | -0.22 (-1.04%) | 2,962,534 |
| 22 Dec 2016 | CNY | 21.43 | 21.43 | 21.13 | 21.25 | 21.25 | -0.06 (-0.28%) | 1,584,034 |
| 21 Dec 2016 | CNY | 21.1 | 21.63 | 21 | 21.31 | 21.31 | +0.32 (+1.52%) | 3,560,457 |
| 20 Dec 2016 | CNY | 20.86 | 21.13 | 20.81 | 20.99 | 20.99 | -0.01 (-0.05%) | 1,793,423 |
| 19 Dec 2016 | CNY | 20.61 | 21.2 | 20.5 | 21 | 21 | +0.4 (+1.94%) | 5,097,853 |
| 16 Dec 2016 | CNY | 20.42 | 20.68 | 20.23 | 20.6 | 20.6 | +0.31 (+1.53%) | 2,987,747 |
| 15 Dec 2016 | CNY | 20.2 | 20.71 | 20.11 | 20.29 | 20.29 | +0.05 (+0.25%) | 4,098,308 |
| 14 Dec 2016 | CNY | 20.3 | 20.56 | 20.2 | 20.24 | 20.24 | -0.16 (-0.78%) | 3,048,649 |
| 13 Dec 2016 | CNY | 20.71 | 20.82 | 20.2 | 20.4 | 20.4 | -0.3 (-1.45%) | 3,747,306 |
