| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2017 | CNY | 21.03 | 21.42 | 21.03 | 21.39 | 21.39 | +0.2 (+0.94%) | 1,548,357 |
| 24 Jan 2017 | CNY | 21.75 | 21.81 | 21.09 | 21.19 | 21.19 | -0.56 (-2.57%) | 3,495,887 |
| 23 Jan 2017 | CNY | 21.69 | 21.91 | 21.6 | 21.75 | 21.75 | +0.17 (+0.79%) | 2,933,457 |
| 20 Jan 2017 | CNY | 21.53 | 21.94 | 21.53 | 21.58 | 21.58 | +0.01 (+0.05%) | 2,357,139 |
| 19 Jan 2017 | CNY | 21.6 | 21.87 | 21.52 | 21.57 | 21.57 | -0.05 (-0.23%) | 2,018,930 |
| 18 Jan 2017 | CNY | 22.18 | 22.24 | 21.5 | 21.62 | 21.62 | -0.65 (-2.92%) | 2,034,208 |
| 17 Jan 2017 | CNY | 22.11 | 22.45 | 21.5 | 22.27 | 22.27 | +0.13 (+0.59%) | 2,667,576 |
| 16 Jan 2017 | CNY | 23.86 | 23.9 | 21.5 | 22.14 | 22.14 | -1.67 (-7.01%) | 4,385,143 |
| 13 Jan 2017 | CNY | 24.21 | 24.45 | 23.8 | 23.81 | 23.81 | -0.42 (-1.73%) | 1,652,268 |
| 12 Jan 2017 | CNY | 24.3 | 24.53 | 24.14 | 24.23 | 24.23 | -0.07 (-0.29%) | 1,248,593 |
| 11 Jan 2017 | CNY | 24.2 | 24.42 | 24.12 | 24.3 | 24.3 | +0.03 (+0.12%) | 1,340,962 |
| 10 Jan 2017 | CNY | 24.21 | 24.35 | 24.16 | 24.27 | 24.27 | +0.04 (+0.17%) | 942,462 |
| 9 Jan 2017 | CNY | 24.15 | 24.4 | 24.04 | 24.23 | 24.23 | -0.04 (-0.16%) | 1,299,691 |
| 6 Jan 2017 | CNY | 24.55 | 24.75 | 24.19 | 24.27 | 24.27 | -0.33 (-1.34%) | 1,554,489 |
| 5 Jan 2017 | CNY | 24.91 | 24.91 | 24.6 | 24.6 | 24.6 | -0.23 (-0.93%) | 1,012,300 |
| 4 Jan 2017 | CNY | 24.69 | 25 | 24.6 | 24.83 | 24.83 | +0.15 (+0.61%) | 1,359,861 |
| 3 Jan 2017 | CNY | 24.58 | 24.75 | 24.42 | 24.68 | 24.68 | +0.13 (+0.53%) | 1,057,912 |
| 30 Dec 2016 | CNY | 24.37 | 24.59 | 24 | 24.55 | 24.55 | +0.29 (+1.20%) | 1,575,336 |
| 29 Dec 2016 | CNY | 24.41 | 24.51 | 24.25 | 24.26 | 24.26 | -0.15 (-0.61%) | 783,861 |
| 28 Dec 2016 | CNY | 24.43 | 24.6 | 24.28 | 24.41 | 24.41 | +0.01 (+0.04%) | 1,246,300 |
| 27 Dec 2016 | CNY | 24.3 | 24.5 | 24.01 | 24.4 | 24.4 | 0.0 (0.0%) | 1,103,746 |
| 26 Dec 2016 | CNY | 24.17 | 24.43 | 23.93 | 24.4 | 24.4 | +0.16 (+0.66%) | 1,378,136 |
| 23 Dec 2016 | CNY | 24.67 | 24.78 | 24.1 | 24.24 | 24.24 | -0.38 (-1.54%) | 1,595,774 |
| 22 Dec 2016 | CNY | 24.87 | 24.89 | 24.5 | 24.62 | 24.62 | -0.24 (-0.97%) | 1,279,298 |
| 21 Dec 2016 | CNY | 24.95 | 24.95 | 24.65 | 24.86 | 24.86 | +0.06 (+0.24%) | 1,031,106 |
| 20 Dec 2016 | CNY | 24.48 | 25.02 | 24.36 | 24.8 | 24.8 | +0.46 (+1.89%) | 2,141,845 |
| 19 Dec 2016 | CNY | 24.4 | 24.65 | 24.21 | 24.34 | 24.34 | -0.06 (-0.25%) | 1,129,150 |
| 16 Dec 2016 | CNY | 24.36 | 24.61 | 24.17 | 24.4 | 24.4 | +0.1 (+0.41%) | 1,407,006 |
| 15 Dec 2016 | CNY | 23.95 | 24.79 | 23.88 | 24.3 | 24.3 | +0.35 (+1.46%) | 2,635,616 |
| 14 Dec 2016 | CNY | 24.1 | 24.2 | 23.86 | 23.95 | 23.95 | -0.08 (-0.33%) | 1,415,060 |
