| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 15.445 | 15.825 | 15.295 | 15.695 | 15.695 | +0.25 (+1.62%) | 2,702,484 |
| 3 Feb 2017 | CNY | 15.3 | 15.45 | 15.05 | 15.445 | 15.445 | -0.35 (-2.22%) | 2,998,890 |
| 26 Jan 2017 | CNY | 15.855 | 15.985 | 15.7 | 15.795 | 15.795 | -0.055 (-0.35%) | 2,374,040 |
| 25 Jan 2017 | CNY | 15.07 | 16.25 | 15.07 | 15.85 | 15.85 | +0.66 (+4.34%) | 5,117,914 |
| 24 Jan 2017 | CNY | 15.4 | 15.67 | 15.125 | 15.19 | 15.19 | -0.38 (-2.44%) | 3,122,862 |
| 23 Jan 2017 | CNY | 15.375 | 15.75 | 15.3 | 15.57 | 15.57 | +0.24 (+1.57%) | 3,630,878 |
| 20 Jan 2017 | CNY | 14.95 | 15.685 | 14.85 | 15.33 | 15.33 | +0.255 (+1.69%) | 4,688,328 |
| 19 Jan 2017 | CNY | 15 | 15.265 | 14.875 | 15.075 | 15.075 | +0.055 (+0.37%) | 2,501,900 |
| 18 Jan 2017 | CNY | 15.33 | 15.33 | 14.91 | 15.02 | 15.02 | -0.305 (-1.99%) | 2,878,924 |
| 17 Jan 2017 | CNY | 14.695 | 15.5 | 14.545 | 15.325 | 15.325 | +0.705 (+4.82%) | 5,707,634 |
| 16 Jan 2017 | CNY | 16 | 16 | 14.47 | 14.62 | 14.62 | -1.46 (-9.08%) | 6,160,656 |
| 13 Jan 2017 | CNY | 16.905 | 17.07 | 15.5 | 16.08 | 16.08 | -0.82 (-4.85%) | 5,490,554 |
| 12 Jan 2017 | CNY | 17.15 | 17.375 | 16.85 | 16.9 | 16.9 | -0.25 (-1.46%) | 2,778,456 |
| 11 Jan 2017 | CNY | 17.4 | 17.5 | 16.98 | 17.15 | 17.15 | -0.3 (-1.72%) | 3,939,952 |
| 10 Jan 2017 | CNY | 17.685 | 17.78 | 17.405 | 17.45 | 17.45 | -0.295 (-1.66%) | 3,485,750 |
| 9 Jan 2017 | CNY | 17.275 | 17.805 | 17.265 | 17.745 | 17.745 | +0.33 (+1.89%) | 3,971,838 |
| 6 Jan 2017 | CNY | 17.83 | 18.145 | 17.405 | 17.415 | 17.415 | -0.375 (-2.11%) | 3,983,014 |
| 5 Jan 2017 | CNY | 18.18 | 18.25 | 17.675 | 17.79 | 17.79 | -0.39 (-2.15%) | 6,178,118 |
| 4 Jan 2017 | CNY | 17.03 | 18.5 | 17.03 | 18.18 | 18.18 | +1.15 (+6.75%) | 9,931,758 |
| 3 Jan 2017 | CNY | 17.24 | 17.3 | 16.805 | 17.03 | 17.03 | -0.02 (-0.12%) | 4,466,024 |
| 30 Dec 2016 | CNY | 17.505 | 17.825 | 17.005 | 17.05 | 17.05 | -0.655 (-3.70%) | 5,465,280 |
| 29 Dec 2016 | CNY | 17.76 | 18.45 | 17.6 | 17.705 | 17.705 | -0.22 (-1.23%) | 5,605,484 |
| 28 Dec 2016 | CNY | 18.5 | 18.595 | 17.85 | 17.925 | 17.925 | -0.505 (-2.74%) | 4,071,480 |
| 27 Dec 2016 | CNY | 18.545 | 19.045 | 18.365 | 18.43 | 18.43 | -0.08 (-0.43%) | 4,737,334 |
| 26 Dec 2016 | CNY | 18.205 | 18.75 | 17.59 | 18.51 | 18.51 | -0.39 (-2.06%) | 6,694,750 |
| 23 Dec 2016 | CNY | 19.75 | 19.92 | 18.875 | 18.9 | 18.9 | -1.05 (-5.26%) | 6,391,896 |
| 22 Dec 2016 | CNY | 19.135 | 20.165 | 19.01 | 19.95 | 19.95 | +0.725 (+3.77%) | 8,854,802 |
| 21 Dec 2016 | CNY | 19.05 | 19.425 | 18.875 | 19.225 | 19.225 | +0.1 (+0.52%) | 5,598,358 |
| 20 Dec 2016 | CNY | 19.25 | 19.65 | 18.86 | 19.125 | 19.125 | -0.23 (-1.19%) | 6,711,622 |
| 19 Dec 2016 | CNY | 20.575 | 20.595 | 19.25 | 19.355 | 19.355 | -1.195 (-5.82%) | 9,129,500 |
