| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2017 | CNY | 15.5414 | 16.6637 | 15.5414 | 16.4171 | 16.4171 | +0.794 (+5.08%) | 13,356,675 |
| 24 Jan 2017 | CNY | 15.572 | 15.771 | 15.4768 | 15.623 | 15.623 | -0.015 (-0.10%) | 6,049,184 |
| 23 Jan 2017 | CNY | 15.657 | 15.9308 | 15.4989 | 15.6383 | 15.6383 | -0.005 (-0.03%) | 8,801,351 |
| 20 Jan 2017 | CNY | 15.0772 | 15.8985 | 15.0653 | 15.6434 | 15.6434 | +0.377 (+2.47%) | 10,535,517 |
| 19 Jan 2017 | CNY | 14.6232 | 15.9495 | 14.6232 | 15.266 | 15.266 | +0.34 (+2.28%) | 10,970,187 |
| 18 Jan 2017 | CNY | 15.4088 | 15.6077 | 14.9123 | 14.9259 | 14.9259 | -0.837 (-5.31%) | 8,838,184 |
| 17 Jan 2017 | CNY | 15.2319 | 16.1484 | 14.7933 | 15.7625 | 15.7625 | +0.531 (+3.48%) | 12,343,127 |
| 16 Jan 2017 | CNY | 15.9665 | 16.1195 | 14.562 | 15.2319 | 15.2319 | -0.736 (-4.61%) | 10,946,833 |
| 13 Jan 2017 | CNY | 17.0462 | 17.1704 | 15.9121 | 15.9682 | 15.9682 | -1.044 (-6.14%) | 10,440,803 |
| 12 Jan 2017 | CNY | 16.8541 | 17.4271 | 16.8541 | 17.0122 | 17.0122 | +0.196 (+1.16%) | 7,663,612 |
| 11 Jan 2017 | CNY | 17.5274 | 17.5411 | 16.8133 | 16.8167 | 16.8167 | -0.697 (-3.98%) | 7,562,293 |
| 10 Jan 2017 | CNY | 17.4951 | 17.7672 | 17.3438 | 17.5138 | 17.5138 | +0.02 (+0.12%) | 6,694,666 |
| 9 Jan 2017 | CNY | 17.8539 | 18.109 | 17.2622 | 17.4934 | 17.4934 | -0.561 (-3.11%) | 12,016,404 |
| 6 Jan 2017 | CNY | 18.9082 | 19.0714 | 17.9389 | 18.0546 | 18.0546 | -1.107 (-5.78%) | 11,313,329 |
| 5 Jan 2017 | CNY | 19.8978 | 20.0627 | 19.1309 | 19.1615 | 19.1615 | -0.85 (-4.25%) | 10,430,652 |
| 4 Jan 2017 | CNY | 19.5781 | 20.129 | 19.556 | 20.0117 | 20.0117 | +0.327 (+1.66%) | 7,984,130 |
| 3 Jan 2017 | CNY | 20.1494 | 20.1987 | 19.4863 | 19.6852 | 19.6852 | -0.342 (-1.71%) | 8,496,412 |
| 30 Dec 2016 | CNY | 20.0729 | 20.3671 | 19.9794 | 20.027 | 20.027 | -0.08 (-0.40%) | 5,239,568 |
| 29 Dec 2016 | CNY | 20.6408 | 20.7701 | 20.0729 | 20.1069 | 20.1069 | -0.68 (-3.27%) | 9,683,528 |
| 28 Dec 2016 | CNY | 20.7429 | 21.0812 | 20.5762 | 20.7871 | 20.7871 | +0.128 (+0.62%) | 8,374,721 |
| 27 Dec 2016 | CNY | 20.6578 | 21.0642 | 20.3586 | 20.6595 | 20.6595 | +0.059 (+0.29%) | 8,581,417 |
| 26 Dec 2016 | CNY | 20.3365 | 20.7054 | 19.8961 | 20.6 | 20.6 | -0.23 (-1.10%) | 10,436,986 |
| 23 Dec 2016 | CNY | 20.5949 | 21.253 | 20.4946 | 20.8296 | 20.8296 | +0.187 (+0.91%) | 14,203,718 |
| 22 Dec 2016 | CNY | 20.9146 | 20.9146 | 20.4079 | 20.6425 | 20.6425 | -0.428 (-2.03%) | 9,986,220 |
| 21 Dec 2016 | CNY | 21.2547 | 21.5777 | 20.7803 | 21.071 | 21.071 | -0.252 (-1.18%) | 11,731,155 |
| 20 Dec 2016 | CNY | 20.5592 | 21.3397 | 20.4045 | 21.3227 | 21.3227 | +0.935 (+4.59%) | 16,531,437 |
| 19 Dec 2016 | CNY | 20.9146 | 21.0268 | 20.2191 | 20.3875 | 20.3875 | -0.663 (-3.15%) | 10,556,336 |
| 16 Dec 2016 | CNY | 20.8296 | 21.2649 | 20.7003 | 21.0506 | 21.0506 | +0.158 (+0.76%) | 11,035,960 |
| 15 Dec 2016 | CNY | 20.4793 | 21.2547 | 20.464 | 20.8925 | 20.8925 | +0.369 (+1.80%) | 14,397,405 |
| 14 Dec 2016 | CNY | 20.7105 | 21.2547 | 20.2957 | 20.5235 | 20.5235 | -0.269 (-1.29%) | 12,445,928 |
