| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | CNY | 28.31 | 28.35 | 27.41 | 27.44 | 27.44 | -0.71 (-2.52%) | 1,120,700 |
| 26 Jan 2017 | CNY | 27.99 | 28.2 | 27.88 | 28.15 | 28.15 | +0.12 (+0.43%) | 1,128,200 |
| 25 Jan 2017 | CNY | 27.7 | 28.3 | 27.26 | 28.03 | 28.03 | +0.24 (+0.86%) | 1,529,711 |
| 24 Jan 2017 | CNY | 27.82 | 28.17 | 27.64 | 27.79 | 27.79 | -0.03 (-0.11%) | 1,613,300 |
| 23 Jan 2017 | CNY | 27.58 | 28.26 | 27.55 | 27.82 | 27.82 | +0.3 (+1.09%) | 1,593,071 |
| 20 Jan 2017 | CNY | 27.07 | 28.2 | 27 | 27.52 | 27.52 | +0.32 (+1.18%) | 2,502,280 |
| 19 Jan 2017 | CNY | 26.41 | 28.09 | 26 | 27.2 | 27.2 | +0.51 (+1.91%) | 2,652,998 |
| 18 Jan 2017 | CNY | 27.02 | 27.42 | 26.51 | 26.69 | 26.69 | -0.95 (-3.44%) | 1,628,209 |
| 17 Jan 2017 | CNY | 25.65 | 28.1 | 25.27 | 27.64 | 27.64 | +2.01 (+7.84%) | 2,824,021 |
| 16 Jan 2017 | CNY | 27.02 | 27.79 | 24.9 | 25.63 | 25.63 | -2.04 (-7.37%) | 2,805,306 |
| 13 Jan 2017 | CNY | 29.87 | 29.87 | 27.06 | 27.67 | 27.67 | -2.1 (-7.05%) | 3,253,602 |
| 12 Jan 2017 | CNY | 30 | 30.33 | 29.7 | 29.77 | 29.77 | -0.31 (-1.03%) | 1,084,424 |
| 11 Jan 2017 | CNY | 30.3 | 30.73 | 29.5 | 30.08 | 30.08 | -0.55 (-1.80%) | 1,805,419 |
| 10 Jan 2017 | CNY | 31.01 | 31.4 | 30.63 | 30.63 | 30.63 | -0.49 (-1.57%) | 993,900 |
| 9 Jan 2017 | CNY | 30.81 | 31.33 | 30.6 | 31.12 | 31.12 | -0.29 (-0.92%) | 1,144,600 |
| 6 Jan 2017 | CNY | 32.05 | 32.36 | 31.28 | 31.41 | 31.41 | -0.69 (-2.15%) | 1,366,295 |
| 5 Jan 2017 | CNY | 32.7 | 32.7 | 32.04 | 32.1 | 32.1 | -0.44 (-1.35%) | 1,290,800 |
| 4 Jan 2017 | CNY | 31.87 | 32.79 | 31.8 | 32.54 | 32.54 | +0.66 (+2.07%) | 1,640,502 |
| 3 Jan 2017 | CNY | 32 | 32.27 | 31.63 | 31.88 | 31.88 | +0.35 (+1.11%) | 1,213,282 |
| 30 Dec 2016 | CNY | 31.79 | 31.99 | 31.2 | 31.53 | 31.53 | -0.26 (-0.82%) | 1,186,462 |
| 29 Dec 2016 | CNY | 31.9 | 32.2 | 31.7 | 31.79 | 31.79 | -0.05 (-0.16%) | 1,137,981 |
| 28 Dec 2016 | CNY | 32.22 | 32.64 | 31.5 | 31.84 | 31.84 | -0.63 (-1.94%) | 1,197,386 |
| 27 Dec 2016 | CNY | 32.62 | 32.95 | 32.3 | 32.47 | 32.47 | -0.15 (-0.46%) | 1,505,198 |
| 26 Dec 2016 | CNY | 31.79 | 32.97 | 30 | 32.62 | 32.62 | +0.06 (+0.18%) | 2,584,012 |
| 23 Dec 2016 | CNY | 33 | 33.48 | 32.51 | 32.56 | 32.56 | -0.48 (-1.45%) | 1,639,305 |
| 22 Dec 2016 | CNY | 33.35 | 33.44 | 32.8 | 33.04 | 33.04 | -0.4 (-1.20%) | 1,336,391 |
| 21 Dec 2016 | CNY | 33.45 | 33.63 | 33.13 | 33.44 | 33.44 | +0.15 (+0.45%) | 1,309,066 |
| 20 Dec 2016 | CNY | 33.2 | 33.38 | 32.9 | 33.29 | 33.29 | +0.26 (+0.79%) | 1,247,575 |
| 19 Dec 2016 | CNY | 33.84 | 33.84 | 32.81 | 33.03 | 33.03 | -0.63 (-1.87%) | 1,483,522 |
| 16 Dec 2016 | CNY | 33.33 | 33.9 | 33.2 | 33.66 | 33.66 | +0.36 (+1.08%) | 1,631,300 |
