| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 21.15 | 21.6667 | 20.9167 | 21.475 | 21.475 | +0.5 (+2.38%) | 1,181,301 |
| 3 Feb 2017 | CNY | 21.5833 | 21.6417 | 20.9167 | 20.975 | 20.975 | -0.517 (-2.40%) | 746,404 |
| 26 Jan 2017 | CNY | 21.2083 | 21.5333 | 21.075 | 21.4917 | 21.4917 | +0.375 (+1.78%) | 640,585 |
| 25 Jan 2017 | CNY | 20.8667 | 21.2083 | 20.75 | 21.1167 | 21.1167 | +0.175 (+0.84%) | 850,995 |
| 24 Jan 2017 | CNY | 21 | 21.1333 | 20.6833 | 20.9417 | 20.9417 | -0.058 (-0.28%) | 891,016 |
| 23 Jan 2017 | CNY | 20.85 | 21.1833 | 20.6667 | 21 | 21 | +0.192 (+0.92%) | 939,190 |
| 20 Jan 2017 | CNY | 20.25 | 20.95 | 20.25 | 20.8083 | 20.8083 | +0.408 (+2.00%) | 1,082,698 |
| 19 Jan 2017 | CNY | 20.25 | 20.8167 | 20.0167 | 20.4 | 20.4 | -0.033 (-0.16%) | 1,064,449 |
| 18 Jan 2017 | CNY | 21.075 | 21.075 | 20.4167 | 20.4333 | 20.4333 | -0.65 (-3.08%) | 997,440 |
| 17 Jan 2017 | CNY | 20.3333 | 21.4167 | 20 | 21.0833 | 21.0833 | +0.592 (+2.89%) | 1,721,812 |
| 16 Jan 2017 | CNY | 22.1667 | 22.1667 | 20 | 20.4917 | 20.4917 | -1.733 (-7.80%) | 1,934,254 |
| 13 Jan 2017 | CNY | 22.9833 | 22.9833 | 21.9167 | 22.225 | 22.225 | -0.583 (-2.56%) | 1,972,866 |
| 12 Jan 2017 | CNY | 23.2667 | 23.6167 | 22.75 | 22.8083 | 22.8083 | -0.342 (-1.48%) | 1,324,300 |
| 11 Jan 2017 | CNY | 24.0667 | 24.3167 | 22.9167 | 23.15 | 23.15 | -0.783 (-3.27%) | 1,743,871 |
| 10 Jan 2017 | CNY | 23.7333 | 24.2417 | 23.7083 | 23.9333 | 23.9333 | +0.25 (+1.06%) | 1,928,731 |
| 9 Jan 2017 | CNY | 23.175 | 23.8 | 22.85 | 23.6833 | 23.6833 | +0.35 (+1.50%) | 1,780,959 |
| 6 Jan 2017 | CNY | 23.9167 | 23.975 | 23.3333 | 23.3333 | 23.3333 | -0.625 (-2.61%) | 3,270,734 |
| 5 Jan 2017 | CNY | 24.25 | 24.275 | 23.925 | 23.9583 | 23.9583 | -0.292 (-1.20%) | 1,207,080 |
| 4 Jan 2017 | CNY | 24.0833 | 24.4667 | 24.05 | 24.25 | 24.25 | +0.117 (+0.48%) | 1,815,412 |
| 3 Jan 2017 | CNY | 23.8417 | 24.2917 | 23.8417 | 24.1333 | 24.1333 | +0.3 (+1.26%) | 1,919,158 |
| 30 Dec 2016 | CNY | 23.725 | 24.3333 | 23.725 | 23.8333 | 23.8333 | +0.308 (+1.31%) | 1,839,015 |
| 29 Dec 2016 | CNY | 23.5167 | 23.975 | 23.4917 | 23.525 | 23.525 | -0.208 (-0.88%) | 2,231,746 |
| 28 Dec 2016 | CNY | 23.9167 | 24.4 | 23.5833 | 23.7333 | 23.7333 | -0.183 (-0.77%) | 2,586,840 |
| 27 Dec 2016 | CNY | 23.5 | 24.325 | 23.5 | 23.9167 | 23.9167 | +0.375 (+1.59%) | 3,197,802 |
| 26 Dec 2016 | CNY | 22.8 | 23.7333 | 22.4 | 23.5417 | 23.5417 | +0.333 (+1.44%) | 1,975,111 |
| 23 Dec 2016 | CNY | 23.9917 | 24.1417 | 23.0833 | 23.2083 | 23.2083 | -0.892 (-3.70%) | 2,043,410 |
| 22 Dec 2016 | CNY | 24.2083 | 24.3167 | 23.8083 | 24.1 | 24.1 | -0.05 (-0.21%) | 1,980,493 |
| 21 Dec 2016 | CNY | 24.15 | 24.225 | 23.9167 | 24.15 | 24.15 | +0.133 (+0.56%) | 1,847,515 |
| 20 Dec 2016 | CNY | 23.5833 | 24.1083 | 23.5833 | 24.0167 | 24.0167 | +0.325 (+1.37%) | 1,761,796 |
| 19 Dec 2016 | CNY | 23.8417 | 24.1333 | 23.4 | 23.6917 | 23.6917 | -0.142 (-0.59%) | 2,086,700 |
