| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2017 | CNY | 15.0603 | 15.2853 | 14.7403 | 14.7603 | 14.7603 | -0.395 (-2.61%) | 5,353,602 |
| 23 Jan 2017 | CNY | 15.3103 | 15.4753 | 15.0003 | 15.1553 | 15.1553 | -0.22 (-1.43%) | 8,474,691 |
| 20 Jan 2017 | CNY | 15.1453 | 16.5003 | 14.5003 | 15.3753 | 15.3753 | +0.11 (+0.72%) | 17,519,390 |
| 19 Jan 2017 | CNY | 15.0153 | 15.4803 | 14.9253 | 15.2653 | 15.2653 | +0.08 (+0.53%) | 3,458,849 |
| 18 Jan 2017 | CNY | 15.3003 | 15.3903 | 15.1503 | 15.1853 | 15.1853 | -0.34 (-2.19%) | 2,583,060 |
| 17 Jan 2017 | CNY | 14.7503 | 15.6053 | 14.7503 | 15.5253 | 15.5253 | +0.67 (+4.51%) | 5,586,639 |
| 16 Jan 2017 | CNY | 15.7853 | 15.7853 | 14.5053 | 14.8553 | 14.8553 | -0.965 (-6.10%) | 9,171,744 |
| 13 Jan 2017 | CNY | 16.4903 | 16.5953 | 15.6903 | 15.8203 | 15.8203 | -0.765 (-4.61%) | 4,573,576 |
| 12 Jan 2017 | CNY | 16.4503 | 16.6803 | 16.2903 | 16.5853 | 16.5853 | +0.125 (+0.76%) | 4,241,687 |
| 11 Jan 2017 | CNY | 16.8053 | 16.8503 | 16.4553 | 16.4603 | 16.4603 | -0.35 (-2.08%) | 2,493,929 |
| 10 Jan 2017 | CNY | 16.7153 | 16.9353 | 16.5503 | 16.8103 | 16.8103 | +0.035 (+0.21%) | 2,876,565 |
| 9 Jan 2017 | CNY | 16.8303 | 16.9053 | 16.4253 | 16.7753 | 16.7753 | -0.235 (-1.38%) | 5,807,611 |
| 6 Jan 2017 | CNY | 17.2103 | 17.2753 | 16.7653 | 17.0103 | 17.0103 | -0.2 (-1.16%) | 3,664,241 |
| 5 Jan 2017 | CNY | 17.2503 | 17.2903 | 17.0603 | 17.2103 | 17.2103 | -0.065 (-0.38%) | 3,479,994 |
| 4 Jan 2017 | CNY | 17.0603 | 17.3903 | 16.9103 | 17.2753 | 17.2753 | +0.285 (+1.68%) | 3,784,941 |
| 3 Jan 2017 | CNY | 17.0803 | 17.0853 | 16.8903 | 16.9903 | 16.9903 | +0.005 (+0.03%) | 2,398,823 |
| 30 Dec 2016 | CNY | 16.9603 | 17.0353 | 16.7803 | 16.9853 | 16.9853 | +0.035 (+0.21%) | 2,738,191 |
| 29 Dec 2016 | CNY | 17.1403 | 17.4203 | 16.9103 | 16.9503 | 16.9503 | -0.305 (-1.77%) | 4,786,630 |
| 28 Dec 2016 | CNY | 17.1653 | 17.5003 | 17.1653 | 17.2553 | 17.2553 | +0.005 (+0.03%) | 3,384,724 |
| 27 Dec 2016 | CNY | 17.2503 | 17.4203 | 17.1603 | 17.2503 | 17.2503 | 0.0 (0.0%) | 2,546,588 |
| 26 Dec 2016 | CNY | 16.6803 | 17.4953 | 16.4603 | 17.2503 | 17.2503 | +0.48 (+2.86%) | 4,088,098 |
| 23 Dec 2016 | CNY | 17.0253 | 17.0703 | 16.7103 | 16.7703 | 16.7703 | -0.205 (-1.21%) | 3,041,544 |
| 22 Dec 2016 | CNY | 17.2403 | 17.2653 | 16.8803 | 16.9753 | 16.9753 | -0.215 (-1.25%) | 3,550,811 |
| 21 Dec 2016 | CNY | 17.1053 | 17.3003 | 17.0803 | 17.1903 | 17.1903 | +0.115 (+0.67%) | 2,592,557 |
| 20 Dec 2016 | CNY | 17.1753 | 17.1753 | 16.9003 | 17.0753 | 17.0753 | -0.015 (-0.09%) | 3,277,920 |
| 19 Dec 2016 | CNY | 17.6253 | 17.6253 | 17.0503 | 17.0903 | 17.0903 | -0.595 (-3.36%) | 4,007,617 |
| 16 Dec 2016 | CNY | 17.3003 | 17.8603 | 17.1553 | 17.6853 | 17.6853 | +0.36 (+2.08%) | 5,940,269 |
| 15 Dec 2016 | CNY | 16.8003 | 17.3753 | 16.6953 | 17.3253 | 17.3253 | +0.46 (+2.73%) | 8,551,344 |
| 14 Dec 2016 | CNY | 16.8253 | 16.9303 | 16.2903 | 16.8653 | 16.8653 | +0.14 (+0.84%) | 7,469,101 |
| 13 Dec 2016 | CNY | 16.9003 | 17.1253 | 16.5553 | 16.7253 | 16.7253 | -0.425 (-2.48%) | 7,937,193 |
