| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | CNY | 20.86 | 20.86 | 20.5 | 20.52 | 20.52 | -0.29 (-1.39%) | 1,001,554 |
| 26 Jan 2017 | CNY | 20.8 | 20.96 | 20.56 | 20.81 | 20.81 | +0.08 (+0.39%) | 1,412,512 |
| 25 Jan 2017 | CNY | 20.92 | 20.98 | 20.58 | 20.73 | 20.73 | +0.05 (+0.24%) | 1,079,373 |
| 24 Jan 2017 | CNY | 21 | 21.43 | 20.55 | 20.68 | 20.68 | +0.02 (+0.10%) | 1,299,551 |
| 23 Jan 2017 | CNY | 20.59 | 20.95 | 20.47 | 20.66 | 20.66 | +0.19 (+0.93%) | 1,337,738 |
| 20 Jan 2017 | CNY | 20.46 | 20.96 | 20.25 | 20.47 | 20.47 | +0.28 (+1.39%) | 1,946,399 |
| 19 Jan 2017 | CNY | 20.3 | 20.98 | 20.13 | 20.19 | 20.19 | -0.82 (-3.90%) | 1,663,877 |
| 18 Jan 2017 | CNY | 20.36 | 21.4 | 20.06 | 21.01 | 21.01 | +0.65 (+3.19%) | 2,438,173 |
| 17 Jan 2017 | CNY | 20.15 | 20.58 | 19.31 | 20.36 | 20.36 | +0.2 (+0.99%) | 2,451,464 |
| 16 Jan 2017 | CNY | 21.22 | 21.33 | 19.31 | 20.16 | 20.16 | -1.04 (-4.91%) | 1,513,045 |
| 13 Jan 2017 | CNY | 22.07 | 22.07 | 20.75 | 21.2 | 21.2 | -0.76 (-3.46%) | 2,017,496 |
| 12 Jan 2017 | CNY | 22.3 | 22.9 | 21.86 | 21.96 | 21.96 | -0.36 (-1.61%) | 1,379,793 |
| 11 Jan 2017 | CNY | 22.79 | 22.8 | 22.32 | 22.32 | 22.32 | -0.34 (-1.50%) | 863,228 |
| 10 Jan 2017 | CNY | 22.4 | 22.95 | 22.28 | 22.66 | 22.66 | +0.32 (+1.43%) | 1,827,641 |
| 9 Jan 2017 | CNY | 23 | 23.1 | 22.16 | 22.34 | 22.34 | -0.54 (-2.36%) | 1,806,794 |
| 6 Jan 2017 | CNY | 23.7 | 23.99 | 22.88 | 22.88 | 22.88 | -0.8 (-3.38%) | 959,446 |
| 5 Jan 2017 | CNY | 23.67 | 23.93 | 23.55 | 23.68 | 23.68 | +0.03 (+0.13%) | 937,356 |
| 4 Jan 2017 | CNY | 24.13 | 24.13 | 23.42 | 23.65 | 23.65 | -0.41 (-1.70%) | 2,241,771 |
| 3 Jan 2017 | CNY | 23.89 | 24.2 | 23.55 | 24.06 | 24.06 | +0.41 (+1.73%) | 1,303,149 |
| 30 Dec 2016 | CNY | 23.28 | 24.18 | 22.83 | 23.65 | 23.65 | +0.65 (+2.83%) | 1,332,185 |
| 29 Dec 2016 | CNY | 23.37 | 23.68 | 23 | 23 | 23 | -0.38 (-1.63%) | 1,006,295 |
| 28 Dec 2016 | CNY | 23.55 | 23.55 | 23.08 | 23.38 | 23.38 | +0.06 (+0.26%) | 770,362 |
| 27 Dec 2016 | CNY | 23.58 | 23.79 | 22.97 | 23.32 | 23.32 | +0.06 (+0.26%) | 1,014,255 |
| 26 Dec 2016 | CNY | 23.16 | 23.5 | 22.5 | 23.26 | 23.26 | -0.13 (-0.56%) | 765,095 |
| 23 Dec 2016 | CNY | 23.82 | 23.82 | 23.31 | 23.39 | 23.39 | -0.29 (-1.22%) | 988,447 |
| 22 Dec 2016 | CNY | 23.51 | 23.95 | 23.51 | 23.68 | 23.68 | +0.17 (+0.72%) | 741,749 |
| 21 Dec 2016 | CNY | 23.85 | 24.38 | 23.28 | 23.51 | 23.51 | -0.18 (-0.76%) | 1,325,849 |
| 20 Dec 2016 | CNY | 22.6 | 24.38 | 22.59 | 23.69 | 23.69 | +1.07 (+4.73%) | 2,078,013 |
| 19 Dec 2016 | CNY | 23.2 | 23.2 | 22.5 | 22.62 | 22.62 | -0.39 (-1.69%) | 926,858 |
| 16 Dec 2016 | CNY | 23.25 | 23.25 | 22.85 | 23.01 | 23.01 | -0.01 (-0.04%) | 817,566 |
