| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | CNY | 17.5792 | 17.5792 | 17.1392 | 17.2872 | 17.2872 | -0.308 (-1.75%) | 2,661,519 |
| 4 Jan 2017 | CNY | 17.6392 | 17.6392 | 17.4312 | 17.5952 | 17.5952 | +0.064 (+0.37%) | 1,946,215 |
| 3 Jan 2017 | CNY | 17.4712 | 17.5952 | 17.1272 | 17.5312 | 17.5312 | +0.292 (+1.69%) | 2,353,837 |
| 30 Dec 2016 | CNY | 16.9872 | 17.5912 | 16.8032 | 17.2392 | 17.2392 | +0.16 (+0.94%) | 1,287,933 |
| 29 Dec 2016 | CNY | 17.3992 | 17.4912 | 17.0312 | 17.0792 | 17.0792 | -0.32 (-1.84%) | 2,110,375 |
| 28 Dec 2016 | CNY | 17.5992 | 17.7192 | 17.3632 | 17.3992 | 17.3992 | -0.32 (-1.81%) | 2,258,727 |
| 27 Dec 2016 | CNY | 17.6392 | 17.9911 | 17.5992 | 17.7192 | 17.7192 | +0.092 (+0.52%) | 2,472,867 |
| 26 Dec 2016 | CNY | 17.2232 | 17.6672 | 17.1392 | 17.6272 | 17.6272 | +0.484 (+2.82%) | 3,272,123 |
| 23 Dec 2016 | CNY | 17.0552 | 17.2792 | 16.9992 | 17.1432 | 17.1432 | -0.028 (-0.16%) | 1,908,473 |
| 22 Dec 2016 | CNY | 17.4872 | 17.7112 | 17.0472 | 17.1712 | 17.1712 | -0.372 (-2.12%) | 3,002,610 |
| 21 Dec 2016 | CNY | 17.1592 | 18.1791 | 17.1592 | 17.5432 | 17.5432 | +0.34 (+1.98%) | 4,106,012 |
| 20 Dec 2016 | CNY | 17.4792 | 17.4872 | 17.1872 | 17.2032 | 17.2032 | -0.276 (-1.58%) | 2,020,136 |
| 19 Dec 2016 | CNY | 17.4392 | 17.5952 | 17.1672 | 17.4792 | 17.4792 | -0.028 (-0.16%) | 3,184,061 |
| 16 Dec 2016 | CNY | 17.6792 | 18.4711 | 17.3592 | 17.5072 | 17.5072 | +0.708 (+4.21%) | 6,421,663 |
| 15 Dec 2016 | CNY | 16.3032 | 16.8032 | 16.2832 | 16.7992 | 16.7992 | +0.516 (+3.17%) | 3,425,693 |
| 14 Dec 2016 | CNY | 16.3992 | 16.5832 | 16.2792 | 16.2832 | 16.2832 | -0.056 (-0.34%) | 2,942,172 |
| 13 Dec 2016 | CNY | 16.1832 | 16.4392 | 15.9992 | 16.3392 | 16.3392 | +0.124 (+0.76%) | 3,899,500 |
| 12 Dec 2016 | CNY | 17.6032 | 17.6032 | 16.1432 | 16.2152 | 16.2152 | -1.388 (-7.88%) | 7,038,657 |
| 9 Dec 2016 | CNY | 17.8392 | 17.9951 | 17.5992 | 17.6032 | 17.6032 | -0.236 (-1.32%) | 4,041,139 |
| 8 Dec 2016 | CNY | 18.5591 | 18.5751 | 17.7992 | 17.8392 | 17.8392 | -0.632 (-3.42%) | 5,238,024 |
| 7 Dec 2016 | CNY | 18.4111 | 18.5791 | 18.2711 | 18.4711 | 18.4711 | +0.132 (+0.72%) | 2,542,798 |
| 6 Dec 2016 | CNY | 18.6791 | 18.7791 | 18.2391 | 18.3391 | 18.3391 | -0.212 (-1.14%) | 3,815,944 |
| 5 Dec 2016 | CNY | 19.0311 | 19.4711 | 18.4311 | 18.5511 | 18.5511 | -0.868 (-4.47%) | 6,688,748 |
| 2 Dec 2016 | CNY | 19.0991 | 20.403 | 18.9671 | 19.4191 | 19.4191 | +0.32 (+1.68%) | 11,537,201 |
| 24 Nov 2016 | CNY | 19.1031 | 19.3391 | 18.8391 | 19.0991 | 19.0991 | +0.108 (+0.57%) | 5,841,973 |
| 23 Nov 2016 | CNY | 19.6031 | 19.6671 | 18.9111 | 18.9911 | 18.9911 | -0.6 (-3.06%) | 9,333,639 |
| 22 Nov 2016 | CNY | 19.5591 | 19.7111 | 19.1751 | 19.5911 | 19.5911 | +0.18 (+0.93%) | 14,898,276 |
| 21 Nov 2016 | CNY | 18.3991 | 19.4711 | 18.3991 | 19.4111 | 19.4111 | +0.82 (+4.41%) | 11,970,352 |
| 18 Nov 2016 | CNY | 18.5911 | 18.8711 | 18.5391 | 18.5911 | 18.5911 | 0.0 (0.0%) | 4,467,267 |
| 17 Nov 2016 | CNY | 18.8391 | 18.8991 | 18.5231 | 18.5911 | 18.5911 | -0.376 (-1.98%) | 6,924,489 |
