| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2017 | CNY | 21.2 | 21.57 | 20.98 | 21.54 | 21.54 | +0.34 (+1.60%) | 6,197,964 |
| 7 Feb 2017 | CNY | 21.41 | 21.47 | 21 | 21.2 | 21.2 | -0.35 (-1.62%) | 5,211,416 |
| 6 Feb 2017 | CNY | 21.12 | 21.74 | 21.11 | 21.55 | 21.55 | +0.33 (+1.56%) | 6,742,543 |
| 3 Feb 2017 | CNY | 21.26 | 21.42 | 20.87 | 21.22 | 21.22 | -0.22 (-1.03%) | 3,578,790 |
| 26 Jan 2017 | CNY | 21.42 | 21.84 | 21.4 | 21.44 | 21.44 | -0.01 (-0.05%) | 4,636,586 |
| 25 Jan 2017 | CNY | 21.33 | 21.83 | 21.07 | 21.45 | 21.45 | -0.03 (-0.14%) | 5,949,548 |
| 24 Jan 2017 | CNY | 22.08 | 22.18 | 21.25 | 21.48 | 21.48 | -0.9 (-4.02%) | 9,609,924 |
| 23 Jan 2017 | CNY | 23.5 | 23.5 | 22 | 22.38 | 22.38 | -0.58 (-2.53%) | 16,858,054 |
| 20 Jan 2017 | CNY | 20.84 | 22.96 | 20.84 | 22.96 | 22.96 | +2.09 (+10.01%) | 3,909,276 |
| 19 Jan 2017 | CNY | 20.65 | 21.07 | 20.51 | 20.87 | 20.87 | +0.05 (+0.24%) | 1,478,073 |
| 18 Jan 2017 | CNY | 21.06 | 21.06 | 20.71 | 20.82 | 20.82 | -0.34 (-1.61%) | 1,613,274 |
| 17 Jan 2017 | CNY | 20.6 | 21.38 | 20.16 | 21.16 | 21.16 | +0.54 (+2.62%) | 2,388,483 |
| 16 Jan 2017 | CNY | 22.35 | 22.35 | 20.1 | 20.62 | 20.62 | -1.71 (-7.66%) | 3,001,015 |
| 13 Jan 2017 | CNY | 23.41 | 23.55 | 22.2 | 22.33 | 22.33 | -1.17 (-4.98%) | 2,322,901 |
| 12 Jan 2017 | CNY | 23.66 | 23.95 | 23.4 | 23.5 | 23.5 | -0.16 (-0.68%) | 1,156,133 |
| 11 Jan 2017 | CNY | 23.49 | 23.78 | 23.4 | 23.66 | 23.66 | -0.01 (-0.04%) | 1,010,364 |
| 10 Jan 2017 | CNY | 23.65 | 24.05 | 23.61 | 23.67 | 23.67 | -0.07 (-0.29%) | 1,153,771 |
| 9 Jan 2017 | CNY | 23.53 | 23.84 | 23.31 | 23.74 | 23.74 | +0.2 (+0.85%) | 1,293,864 |
| 6 Jan 2017 | CNY | 24.28 | 24.28 | 23.5 | 23.54 | 23.54 | -0.71 (-2.93%) | 1,752,473 |
| 5 Jan 2017 | CNY | 24.48 | 24.5 | 24.14 | 24.25 | 24.25 | -0.15 (-0.61%) | 1,220,263 |
| 4 Jan 2017 | CNY | 24 | 24.5 | 23.92 | 24.4 | 24.4 | +0.37 (+1.54%) | 1,620,521 |
| 3 Jan 2017 | CNY | 23.72 | 24.1 | 23.72 | 24.03 | 24.03 | +0.33 (+1.39%) | 1,346,267 |
| 30 Dec 2016 | CNY | 23.8 | 23.95 | 23.63 | 23.7 | 23.7 | -0.15 (-0.63%) | 757,030 |
| 29 Dec 2016 | CNY | 23.75 | 24.11 | 23.73 | 23.85 | 23.85 | +0.04 (+0.17%) | 895,091 |
| 28 Dec 2016 | CNY | 24 | 24.09 | 23.68 | 23.81 | 23.81 | -0.23 (-0.96%) | 1,095,164 |
| 27 Dec 2016 | CNY | 24.01 | 24.33 | 24 | 24.04 | 24.04 | +0.01 (+0.04%) | 1,166,274 |
| 26 Dec 2016 | CNY | 23.5 | 24.08 | 23.24 | 24.03 | 24.03 | +0.38 (+1.61%) | 1,745,506 |
| 23 Dec 2016 | CNY | 23.94 | 24.13 | 23.65 | 23.65 | 23.65 | -0.34 (-1.42%) | 1,029,496 |
| 22 Dec 2016 | CNY | 24 | 24.09 | 23.78 | 23.99 | 23.99 | -0.01 (-0.04%) | 893,560 |
| 21 Dec 2016 | CNY | 23.98 | 24.24 | 23.87 | 24 | 24 | +0.13 (+0.54%) | 997,430 |
