| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2017 | CNY | 16.6 | 16.85 | 16.5 | 16.65 | 16.65 | +0.03 (+0.18%) | 1,314,246 |
| 18 Jan 2017 | CNY | 16.7 | 16.8 | 16.52 | 16.62 | 16.62 | -0.1 (-0.60%) | 1,868,331 |
| 17 Jan 2017 | CNY | 16.4 | 16.85 | 16.1 | 16.72 | 16.72 | +0.34 (+2.08%) | 3,551,724 |
| 16 Jan 2017 | CNY | 16.99 | 17.12 | 15.8 | 16.38 | 16.38 | -0.61 (-3.59%) | 4,226,836 |
| 13 Jan 2017 | CNY | 17.7 | 17.88 | 16.95 | 16.99 | 16.99 | -0.76 (-4.28%) | 4,391,747 |
| 12 Jan 2017 | CNY | 18.15 | 18.34 | 17.7 | 17.75 | 17.75 | -0.4 (-2.20%) | 3,297,972 |
| 11 Jan 2017 | CNY | 18.35 | 18.46 | 18.08 | 18.15 | 18.15 | -0.2 (-1.09%) | 2,257,520 |
| 10 Jan 2017 | CNY | 18.52 | 18.67 | 18.3 | 18.35 | 18.35 | -0.27 (-1.45%) | 2,437,339 |
| 9 Jan 2017 | CNY | 18.41 | 18.7 | 18.1 | 18.62 | 18.62 | +0.13 (+0.70%) | 4,018,458 |
| 6 Jan 2017 | CNY | 18.58 | 18.6 | 18.29 | 18.49 | 18.49 | -0.09 (-0.48%) | 3,891,751 |
| 5 Jan 2017 | CNY | 18.82 | 18.87 | 18.55 | 18.58 | 18.58 | -0.18 (-0.96%) | 3,344,741 |
| 4 Jan 2017 | CNY | 18.55 | 18.78 | 18.55 | 18.76 | 18.76 | +0.07 (+0.37%) | 4,115,492 |
| 3 Jan 2017 | CNY | 18.23 | 18.87 | 18.19 | 18.69 | 18.69 | +0.51 (+2.81%) | 4,662,476 |
| 30 Dec 2016 | CNY | 18.27 | 18.4 | 18.13 | 18.18 | 18.18 | -0.07 (-0.38%) | 2,388,325 |
| 29 Dec 2016 | CNY | 18.23 | 18.39 | 18.2 | 18.25 | 18.25 | -0.13 (-0.71%) | 3,120,372 |
| 28 Dec 2016 | CNY | 18.05 | 18.43 | 17.96 | 18.38 | 18.38 | +0.38 (+2.11%) | 4,574,190 |
| 27 Dec 2016 | CNY | 18.28 | 18.5 | 17.95 | 18 | 18 | -0.21 (-1.15%) | 3,863,235 |
| 26 Dec 2016 | CNY | 18 | 18.22 | 17.73 | 18.21 | 18.21 | +0.07 (+0.39%) | 4,901,076 |
| 23 Dec 2016 | CNY | 18.65 | 18.68 | 18.04 | 18.14 | 18.14 | -0.51 (-2.73%) | 3,775,890 |
| 22 Dec 2016 | CNY | 18.91 | 19.03 | 18.52 | 18.65 | 18.65 | -0.28 (-1.48%) | 1,999,990 |
| 21 Dec 2016 | CNY | 18.97 | 19.2 | 18.83 | 18.93 | 18.93 | +0.03 (+0.16%) | 2,208,998 |
| 20 Dec 2016 | CNY | 19 | 19.09 | 18.81 | 18.9 | 18.9 | -0.07 (-0.37%) | 1,621,860 |
| 19 Dec 2016 | CNY | 19.25 | 19.3 | 18.76 | 18.97 | 18.97 | -0.12 (-0.63%) | 1,971,984 |
| 16 Dec 2016 | CNY | 18.99 | 19.47 | 18.96 | 19.09 | 19.09 | -0.02 (-0.10%) | 2,723,242 |
| 15 Dec 2016 | CNY | 18.33 | 19.78 | 18.22 | 19.11 | 19.11 | +0.79 (+4.31%) | 4,412,537 |
| 14 Dec 2016 | CNY | 18.26 | 18.58 | 18.11 | 18.32 | 18.32 | +0.06 (+0.33%) | 2,079,050 |
| 13 Dec 2016 | CNY | 17.96 | 18.37 | 17.95 | 18.26 | 18.26 | +0.3 (+1.67%) | 2,902,879 |
| 12 Dec 2016 | CNY | 19.09 | 19.23 | 17.92 | 17.96 | 17.96 | -1.17 (-6.12%) | 5,399,411 |
| 9 Dec 2016 | CNY | 19.36 | 19.45 | 19.1 | 19.13 | 19.13 | -0.23 (-1.19%) | 2,166,297 |
| 8 Dec 2016 | CNY | 19.76 | 19.77 | 19.34 | 19.36 | 19.36 | -0.33 (-1.68%) | 2,281,100 |
