| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2017 | CNY | 22.0938 | 22.6938 | 22.0813 | 22.375 | 22.375 | +0.125 (+0.56%) | 1,202,329 |
| 6 Jan 2017 | CNY | 22.875 | 22.875 | 22.25 | 22.25 | 22.25 | -0.544 (-2.39%) | 1,869,809 |
| 5 Jan 2017 | CNY | 22.875 | 23 | 22.7188 | 22.7938 | 22.7938 | -0.125 (-0.55%) | 1,225,915 |
| 4 Jan 2017 | CNY | 22.8688 | 23.0875 | 22.5625 | 22.9188 | 22.9188 | +0.05 (+0.22%) | 1,649,713 |
| 3 Jan 2017 | CNY | 21.9375 | 22.875 | 21.7813 | 22.8688 | 22.8688 | +0.994 (+4.54%) | 2,326,107 |
| 30 Dec 2016 | CNY | 21.875 | 21.9875 | 21.7938 | 21.875 | 21.875 | 0.0 (0.0%) | 694,633 |
| 29 Dec 2016 | CNY | 22 | 22.0625 | 21.85 | 21.875 | 21.875 | -0.062 (-0.28%) | 789,128 |
| 28 Dec 2016 | CNY | 21.9375 | 22.1563 | 21.775 | 21.9375 | 21.9375 | +0.062 (+0.29%) | 950,393 |
| 27 Dec 2016 | CNY | 21.875 | 22.1 | 21.825 | 21.875 | 21.875 | -0.037 (-0.17%) | 1,103,963 |
| 26 Dec 2016 | CNY | 21.5438 | 22.0438 | 20.9438 | 21.9125 | 21.9125 | +0.35 (+1.62%) | 1,048,444 |
| 23 Dec 2016 | CNY | 21.875 | 22.1063 | 21.5625 | 21.5625 | 21.5625 | -0.525 (-2.38%) | 1,317,459 |
| 22 Dec 2016 | CNY | 22.3063 | 22.3625 | 21.9375 | 22.0875 | 22.0875 | -0.244 (-1.09%) | 1,186,817 |
| 21 Dec 2016 | CNY | 22.1563 | 22.4875 | 22.1563 | 22.3313 | 22.3313 | +0.175 (+0.79%) | 1,030,246 |
| 20 Dec 2016 | CNY | 21.95 | 22.1563 | 21.8 | 22.1563 | 22.1563 | +0.219 (+1.00%) | 1,228,553 |
| 19 Dec 2016 | CNY | 21.8125 | 22.3688 | 21.7563 | 21.9375 | 21.9375 | +0.05 (+0.23%) | 1,718,979 |
| 16 Dec 2016 | CNY | 21.4875 | 22.0813 | 21.3875 | 21.8875 | 21.8875 | +0.406 (+1.89%) | 1,835,193 |
| 15 Dec 2016 | CNY | 21.0625 | 22.1875 | 20.9875 | 21.4813 | 21.4813 | +0.106 (+0.50%) | 2,547,036 |
| 14 Dec 2016 | CNY | 21.6875 | 22.6125 | 21.375 | 21.375 | 21.375 | -0.713 (-3.23%) | 3,447,688 |
| 13 Dec 2016 | CNY | 21.9875 | 22.6875 | 21.3813 | 22.0875 | 22.0875 | -1.669 (-7.02%) | 6,755,561 |
| 12 Dec 2016 | CNY | 26.8063 | 26.8063 | 23.6813 | 23.7563 | 23.7563 | -0.613 (-2.51%) | 9,421,225 |
| 9 Dec 2016 | CNY | 25.1125 | 25.5625 | 24.0813 | 24.3688 | 24.3688 | -0.869 (-3.44%) | 2,266,524 |
| 8 Dec 2016 | CNY | 25.8125 | 26.0188 | 25.0063 | 25.2375 | 25.2375 | -0.319 (-1.25%) | 2,379,198 |
| 7 Dec 2016 | CNY | 23.875 | 25.8125 | 23.875 | 25.5563 | 25.5563 | +1.681 (+7.04%) | 3,787,689 |
| 6 Dec 2016 | CNY | 23.5375 | 24.175 | 23.5375 | 23.875 | 23.875 | +0.5 (+2.14%) | 1,908,153 |
| 5 Dec 2016 | CNY | 23.4375 | 23.9188 | 23.1625 | 23.375 | 23.375 | -0.281 (-1.19%) | 1,649,060 |
| 2 Dec 2016 | CNY | 25.2375 | 25.2375 | 23.6375 | 23.6563 | 23.6563 | -1.381 (-5.52%) | 2,289,360 |
| 1 Dec 2016 | CNY | 24.9375 | 25.3438 | 24.9 | 25.0375 | 25.0375 | -0.025 (-0.10%) | 1,430,172 |
| 30 Nov 2016 | CNY | 24.675 | 25.6 | 24.675 | 25.0625 | 25.0625 | +0.138 (+0.55%) | 2,201,192 |
| 29 Nov 2016 | CNY | 25.6563 | 25.6563 | 24.3125 | 24.925 | 24.925 | -0.85 (-3.30%) | 3,361,883 |
| 28 Nov 2016 | CNY | 26.1063 | 26.35 | 25.6438 | 25.775 | 25.775 | -0.037 (-0.15%) | 2,072,281 |
