| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 18.5308 | 18.8933 | 18.3048 | 18.8302 | 18.8302 | +0.299 (+1.62%) | 8,364,335 |
| 3 Feb 2017 | CNY | 18.5991 | 18.8828 | 18.4231 | 18.5308 | 18.5308 | +0.129 (+0.70%) | 6,254,765 |
| 26 Jan 2017 | CNY | 18.2759 | 18.8723 | 18.1814 | 18.402 | 18.402 | +0.194 (+1.07%) | 10,969,309 |
| 25 Jan 2017 | CNY | 17.9791 | 18.3758 | 17.8924 | 18.2076 | 18.2076 | +0.16 (+0.89%) | 9,629,177 |
| 24 Jan 2017 | CNY | 19.1245 | 19.1245 | 17.6796 | 18.0474 | 18.0474 | -1.169 (-6.08%) | 21,808,326 |
| 23 Jan 2017 | CNY | 19.6761 | 20.0964 | 19.0588 | 19.2164 | 19.2164 | -0.441 (-2.24%) | 11,631,962 |
| 20 Jan 2017 | CNY | 18.3653 | 19.881 | 18.3653 | 19.6577 | 19.6577 | +1.148 (+6.20%) | 13,941,183 |
| 19 Jan 2017 | CNY | 18.3942 | 18.909 | 18.2287 | 18.5097 | 18.5097 | -0.41 (-2.17%) | 12,115,292 |
| 18 Jan 2017 | CNY | 19.9651 | 19.9677 | 18.8355 | 18.9196 | 18.9196 | -1.164 (-5.79%) | 9,166,273 |
| 17 Jan 2017 | CNY | 19.6499 | 20.3854 | 18.67 | 20.0833 | 20.0833 | +0.294 (+1.49%) | 10,923,934 |
| 16 Jan 2017 | CNY | 21.0185 | 21.1972 | 19.1402 | 19.7891 | 19.7891 | -1.479 (-6.95%) | 9,300,831 |
| 13 Jan 2017 | CNY | 21.5544 | 21.7672 | 21.2549 | 21.2681 | 21.2681 | -0.352 (-1.63%) | 4,781,057 |
| 12 Jan 2017 | CNY | 21.8355 | 22.0352 | 21.5702 | 21.6201 | 21.6201 | -0.176 (-0.81%) | 4,808,427 |
| 11 Jan 2017 | CNY | 21.6516 | 21.959 | 21.3705 | 21.7961 | 21.7961 | +0.144 (+0.67%) | 5,367,547 |
| 10 Jan 2017 | CNY | 21.6989 | 22.198 | 21.536 | 21.6516 | 21.6516 | -0.055 (-0.25%) | 7,381,254 |
| 9 Jan 2017 | CNY | 22.2217 | 22.5632 | 21.5413 | 21.7068 | 21.7068 | -0.688 (-3.07%) | 11,064,076 |
| 6 Jan 2017 | CNY | 23.6455 | 23.6455 | 22.3609 | 22.3951 | 22.3951 | -1.327 (-5.59%) | 12,946,020 |
| 5 Jan 2017 | CNY | 23.9029 | 24.1446 | 23.7086 | 23.7217 | 23.7217 | -0.166 (-0.69%) | 4,560,329 |
| 4 Jan 2017 | CNY | 23.9187 | 24.1499 | 23.7795 | 23.8872 | 23.8872 | -0.032 (-0.13%) | 5,523,901 |
| 3 Jan 2017 | CNY | 23.9029 | 24.163 | 23.6429 | 23.9187 | 23.9187 | -0.1 (-0.42%) | 4,202,504 |
| 30 Dec 2016 | CNY | 23.8005 | 24.4572 | 23.6718 | 24.0185 | 24.0185 | +0.223 (+0.94%) | 10,021,208 |
| 29 Dec 2016 | CNY | 23.6429 | 24.0369 | 23.5431 | 23.7952 | 23.7952 | -0.029 (-0.12%) | 5,921,851 |
| 28 Dec 2016 | CNY | 23.367 | 24.0632 | 23.2751 | 23.8241 | 23.8241 | +0.239 (+1.01%) | 9,225,813 |
| 27 Dec 2016 | CNY | 23.1175 | 23.8241 | 23.1175 | 23.5851 | 23.5851 | +0.294 (+1.26%) | 9,589,900 |
| 26 Dec 2016 | CNY | 22.1192 | 23.2961 | 21.9931 | 23.2909 | 23.2909 | +1.019 (+4.58%) | 9,023,718 |
| 23 Dec 2016 | CNY | 22.7865 | 22.9073 | 22.0719 | 22.2716 | 22.2716 | -0.473 (-2.08%) | 6,408,660 |
| 22 Dec 2016 | CNY | 23.3802 | 23.4327 | 22.5921 | 22.7444 | 22.7444 | -0.604 (-2.59%) | 7,615,214 |
| 21 Dec 2016 | CNY | 23.4222 | 23.4248 | 23.1726 | 23.3487 | 23.3487 | +0.102 (+0.44%) | 5,390,406 |
| 20 Dec 2016 | CNY | 23.1464 | 23.635 | 23.0466 | 23.2462 | 23.2462 | +0.137 (+0.59%) | 4,819,992 |
| 19 Dec 2016 | CNY | 23.2751 | 23.2804 | 22.881 | 23.1096 | 23.1096 | -0.286 (-1.22%) | 4,315,794 |
