| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 20.2221 | 20.3294 | 19.7026 | 20.3294 | 20.3294 | +0.102 (+0.50%) | 5,950,852 |
| 3 Feb 2017 | CNY | 20.0922 | 20.6118 | 19.9567 | 20.2278 | 20.2278 | +0.22 (+1.10%) | 5,171,131 |
| 26 Jan 2017 | CNY | 20.2842 | 20.2842 | 19.8494 | 20.0075 | 20.0075 | -0.011 (-0.06%) | 3,683,688 |
| 25 Jan 2017 | CNY | 19.2791 | 20.4028 | 19.2791 | 20.0188 | 20.0188 | +0.446 (+2.28%) | 8,289,301 |
| 24 Jan 2017 | CNY | 19.3694 | 19.9228 | 19.3694 | 19.5727 | 19.5727 | +0.175 (+0.90%) | 7,157,880 |
| 23 Jan 2017 | CNY | 19.2847 | 19.584 | 19.2565 | 19.3977 | 19.3977 | +0.057 (+0.29%) | 6,137,517 |
| 20 Jan 2017 | CNY | 18.3247 | 19.392 | 18.3247 | 19.3412 | 19.3412 | +0.977 (+5.32%) | 8,116,701 |
| 19 Jan 2017 | CNY | 18.24 | 18.5788 | 17.9577 | 18.3642 | 18.3642 | -0.034 (-0.18%) | 3,004,262 |
| 18 Jan 2017 | CNY | 18.4489 | 18.7991 | 18.3304 | 18.3981 | 18.3981 | -0.407 (-2.16%) | 4,022,989 |
| 17 Jan 2017 | CNY | 18.0819 | 18.9007 | 17.7882 | 18.8047 | 18.8047 | +0.463 (+2.52%) | 6,052,037 |
| 16 Jan 2017 | CNY | 18.6353 | 19.0758 | 17.3929 | 18.3417 | 18.3417 | -0.734 (-3.85%) | 8,537,728 |
| 13 Jan 2017 | CNY | 19.2904 | 19.872 | 19.0306 | 19.0758 | 19.0758 | +0.023 (+0.12%) | 8,496,639 |
| 12 Jan 2017 | CNY | 18.9064 | 19.2678 | 18.8612 | 19.0532 | 19.0532 | +0.209 (+1.11%) | 3,504,404 |
| 11 Jan 2017 | CNY | 19.1718 | 19.4089 | 18.7595 | 18.8442 | 18.8442 | -0.412 (-2.14%) | 4,203,141 |
| 10 Jan 2017 | CNY | 19.6009 | 19.6969 | 19.2 | 19.2565 | 19.2565 | -0.356 (-1.81%) | 3,887,837 |
| 9 Jan 2017 | CNY | 19.4089 | 19.6518 | 19.3073 | 19.6122 | 19.6122 | +0.203 (+1.05%) | 4,265,570 |
| 6 Jan 2017 | CNY | 19.9341 | 20.0471 | 19.2282 | 19.4089 | 19.4089 | -0.458 (-2.30%) | 8,282,471 |
| 5 Jan 2017 | CNY | 20.3125 | 20.3125 | 19.8607 | 19.8664 | 19.8664 | -0.446 (-2.20%) | 6,382,964 |
| 4 Jan 2017 | CNY | 20.0527 | 20.6513 | 19.9341 | 20.3125 | 20.3125 | +0.265 (+1.32%) | 10,278,901 |
| 3 Jan 2017 | CNY | 19.3694 | 20.7021 | 19.3694 | 20.0471 | 20.0471 | +1.186 (+6.29%) | 11,743,235 |
| 30 Dec 2016 | CNY | 18.9346 | 18.9741 | 18.6353 | 18.8612 | 18.8612 | +0.023 (+0.12%) | 2,794,309 |
| 29 Dec 2016 | CNY | 18.6692 | 19.1322 | 18.6692 | 18.8386 | 18.8386 | +0.057 (+0.30%) | 3,042,392 |
| 28 Dec 2016 | CNY | 19.0871 | 19.1831 | 18.7821 | 18.7821 | 18.7821 | -0.226 (-1.19%) | 2,727,614 |
| 27 Dec 2016 | CNY | 19.0927 | 19.3412 | 18.9741 | 19.008 | 19.008 | -0.119 (-0.62%) | 3,619,317 |
| 26 Dec 2016 | CNY | 18.8781 | 19.1718 | 18.3417 | 19.1266 | 19.1266 | +0.096 (+0.50%) | 4,283,429 |
| 23 Dec 2016 | CNY | 19.2565 | 19.4767 | 18.9289 | 19.0306 | 19.0306 | -0.181 (-0.94%) | 4,101,221 |
| 22 Dec 2016 | CNY | 19.4541 | 19.4541 | 19.0645 | 19.2113 | 19.2113 | -0.243 (-1.25%) | 3,389,066 |
| 21 Dec 2016 | CNY | 19.4202 | 19.7534 | 19.2452 | 19.4541 | 19.4541 | +0.226 (+1.17%) | 5,918,070 |
| 20 Dec 2016 | CNY | 18.8499 | 19.584 | 18.7934 | 19.2282 | 19.2282 | +0.525 (+2.81%) | 8,019,723 |
| 19 Dec 2016 | CNY | 19.1435 | 19.2565 | 18.6353 | 18.7031 | 18.7031 | -0.661 (-3.41%) | 5,540,685 |
