| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2017 | CNY | 16.359 | 16.5128 | 16.0718 | 16.3692 | 16.3692 | +0.215 (+1.33%) | 1,154,528 |
| 19 Jan 2017 | CNY | 16.3077 | 16.6974 | 16.0769 | 16.1539 | 16.1539 | -0.251 (-1.53%) | 1,669,393 |
| 18 Jan 2017 | CNY | 16.359 | 16.8667 | 16.318 | 16.4051 | 16.4051 | -0.164 (-0.99%) | 1,680,051 |
| 17 Jan 2017 | CNY | 16.5128 | 16.6667 | 15.6923 | 16.5692 | 16.5692 | +0.231 (+1.41%) | 1,914,301 |
| 16 Jan 2017 | CNY | 17.1077 | 17.1539 | 15.8 | 16.3385 | 16.3385 | -0.754 (-4.41%) | 2,358,185 |
| 13 Jan 2017 | CNY | 17.3846 | 17.5846 | 17 | 17.0923 | 17.0923 | -0.344 (-1.97%) | 1,335,032 |
| 12 Jan 2017 | CNY | 18.0103 | 18.1949 | 17.3795 | 17.4359 | 17.4359 | -0.574 (-3.19%) | 1,790,599 |
| 11 Jan 2017 | CNY | 17.841 | 18.1539 | 17.6974 | 18.0103 | 18.0103 | +0.251 (+1.42%) | 1,999,126 |
| 10 Jan 2017 | CNY | 17.9846 | 17.9846 | 17.7487 | 17.759 | 17.759 | -0.226 (-1.25%) | 873,804 |
| 9 Jan 2017 | CNY | 17.9385 | 18.0154 | 17.6103 | 17.9846 | 17.9846 | +0.113 (+0.63%) | 1,326,444 |
| 6 Jan 2017 | CNY | 17.9692 | 18.0513 | 17.7949 | 17.8718 | 17.8718 | -0.087 (-0.49%) | 1,041,514 |
| 5 Jan 2017 | CNY | 18.2564 | 18.6308 | 17.8923 | 17.959 | 17.959 | -0.374 (-2.04%) | 2,136,800 |
| 4 Jan 2017 | CNY | 18.5077 | 18.5077 | 18.0615 | 18.3333 | 18.3333 | -0.087 (-0.47%) | 1,760,668 |
| 3 Jan 2017 | CNY | 17.7385 | 18.7077 | 17.5539 | 18.4205 | 18.4205 | +0.805 (+4.57%) | 4,111,062 |
| 30 Dec 2016 | CNY | 17.441 | 17.9436 | 17.441 | 17.6154 | 17.6154 | +0.077 (+0.44%) | 1,708,139 |
| 29 Dec 2016 | CNY | 17.4359 | 17.6103 | 17.3333 | 17.5385 | 17.5385 | +0.087 (+0.50%) | 859,565 |
| 28 Dec 2016 | CNY | 17.3539 | 17.5692 | 17.2974 | 17.4513 | 17.4513 | +0.103 (+0.59%) | 906,886 |
| 27 Dec 2016 | CNY | 17.4615 | 17.6154 | 17.3128 | 17.3487 | 17.3487 | -0.113 (-0.65%) | 1,199,222 |
| 26 Dec 2016 | CNY | 17.0051 | 17.5897 | 16.6154 | 17.4615 | 17.4615 | +0.313 (+1.82%) | 1,647,163 |
| 23 Dec 2016 | CNY | 17.5487 | 17.6564 | 17.0923 | 17.1487 | 17.1487 | -0.4 (-2.28%) | 1,450,991 |
| 22 Dec 2016 | CNY | 17.6462 | 17.8205 | 17.4974 | 17.5487 | 17.5487 | -0.164 (-0.93%) | 1,147,292 |
| 21 Dec 2016 | CNY | 17.8718 | 18.2615 | 17.3846 | 17.7128 | 17.7128 | -0.159 (-0.89%) | 2,166,011 |
| 20 Dec 2016 | CNY | 17.7846 | 17.9436 | 17.718 | 17.8718 | 17.8718 | +0.087 (+0.49%) | 925,542 |
| 19 Dec 2016 | CNY | 17.8462 | 17.8718 | 17.6462 | 17.7846 | 17.7846 | -0.113 (-0.63%) | 1,056,053 |
| 16 Dec 2016 | CNY | 17.3077 | 18.0513 | 17.2308 | 17.8974 | 17.8974 | +0.59 (+3.41%) | 2,706,356 |
| 15 Dec 2016 | CNY | 17.0821 | 17.5641 | 16.9231 | 17.3077 | 17.3077 | +0.026 (+0.15%) | 2,129,134 |
| 14 Dec 2016 | CNY | 17.2615 | 17.4821 | 17.0769 | 17.2821 | 17.2821 | -0.005 (-0.03%) | 1,526,348 |
| 13 Dec 2016 | CNY | 17.2051 | 17.3846 | 16.9487 | 17.2872 | 17.2872 | +0.103 (+0.60%) | 1,304,473 |
| 12 Dec 2016 | CNY | 18.4615 | 18.5333 | 17.1795 | 17.1846 | 17.1846 | -1.298 (-7.02%) | 4,243,264 |
| 9 Dec 2016 | CNY | 18.9744 | 18.9744 | 18.4667 | 18.4821 | 18.4821 | -0.487 (-2.57%) | 2,852,017 |
