| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2017 | CNY | 23.56 | 23.944 | 23.468 | 23.82 | 23.82 | +0.432 (+1.85%) | 3,106,455 |
| 24 Jan 2017 | CNY | 23.624 | 23.988 | 23.2 | 23.388 | 23.388 | -0.388 (-1.63%) | 2,227,207 |
| 23 Jan 2017 | CNY | 23.52 | 24.2 | 23.34 | 23.776 | 23.776 | +0.412 (+1.76%) | 3,286,165 |
| 20 Jan 2017 | CNY | 22.8 | 23.724 | 22.8 | 23.364 | 23.364 | +0.404 (+1.76%) | 3,153,980 |
| 19 Jan 2017 | CNY | 22.8 | 23.752 | 22.4 | 22.96 | 22.96 | +0.112 (+0.49%) | 3,574,827 |
| 18 Jan 2017 | CNY | 24.132 | 24.14 | 22.8 | 22.848 | 22.848 | -1.632 (-6.67%) | 3,745,515 |
| 17 Jan 2017 | CNY | 23.92 | 25.12 | 22 | 24.48 | 24.48 | +0.38 (+1.58%) | 5,723,892 |
| 16 Jan 2017 | CNY | 26.004 | 26.72 | 24.084 | 24.1 | 24.1 | -2.66 (-9.94%) | 5,122,500 |
| 13 Jan 2017 | CNY | 28.96 | 29.156 | 26.4 | 26.76 | 26.76 | -2.168 (-7.49%) | 5,945,192 |
| 12 Jan 2017 | CNY | 28.864 | 29.392 | 28.472 | 28.928 | 28.928 | +0.048 (+0.17%) | 3,253,792 |
| 11 Jan 2017 | CNY | 29 | 29.956 | 28.8 | 28.88 | 28.88 | -0.12 (-0.41%) | 3,985,800 |
| 10 Jan 2017 | CNY | 29.404 | 29.728 | 28.92 | 29 | 29 | -0.776 (-2.61%) | 2,790,070 |
| 9 Jan 2017 | CNY | 29.16 | 29.852 | 28.444 | 29.776 | 29.776 | +0.236 (+0.80%) | 4,068,082 |
| 6 Jan 2017 | CNY | 29.352 | 30.272 | 29.132 | 29.54 | 29.54 | +0.184 (+0.63%) | 6,451,230 |
| 5 Jan 2017 | CNY | 30.48 | 30.48 | 29.184 | 29.356 | 29.356 | -1.028 (-3.38%) | 8,859,940 |
| 4 Jan 2017 | CNY | 27.884 | 30.384 | 27.6 | 30.384 | 30.384 | +2.764 (+10.01%) | 10,110,117 |
| 3 Jan 2017 | CNY | 27.4 | 27.76 | 27.24 | 27.62 | 27.62 | +0.388 (+1.42%) | 2,574,500 |
| 30 Dec 2016 | CNY | 27.72 | 27.836 | 27 | 27.232 | 27.232 | -0.42 (-1.52%) | 2,849,482 |
| 29 Dec 2016 | CNY | 28.384 | 28.384 | 27.62 | 27.652 | 27.652 | -0.612 (-2.17%) | 2,697,017 |
| 28 Dec 2016 | CNY | 28.284 | 28.576 | 28.052 | 28.264 | 28.264 | +0.172 (+0.61%) | 2,970,002 |
| 27 Dec 2016 | CNY | 28.28 | 28.76 | 27.844 | 28.092 | 28.092 | -0.352 (-1.24%) | 3,379,587 |
| 26 Dec 2016 | CNY | 27.76 | 28.6 | 26.4 | 28.444 | 28.444 | +0.788 (+2.85%) | 4,595,780 |
| 23 Dec 2016 | CNY | 28.904 | 29.036 | 27.156 | 27.656 | 27.656 | -1.464 (-5.03%) | 6,044,375 |
| 22 Dec 2016 | CNY | 29.96 | 30.004 | 28.82 | 29.12 | 29.12 | -1.012 (-3.36%) | 4,338,522 |
| 21 Dec 2016 | CNY | 30.4 | 30.4 | 29.68 | 30.132 | 30.132 | +0.004 (+0.01%) | 3,276,505 |
| 20 Dec 2016 | CNY | 29.924 | 30.388 | 29.84 | 30.128 | 30.128 | +0.104 (+0.35%) | 3,063,940 |
| 19 Dec 2016 | CNY | 30.752 | 31.156 | 29.6 | 30.024 | 30.024 | -0.62 (-2.02%) | 4,089,760 |
| 16 Dec 2016 | CNY | 30.8 | 31 | 30.004 | 30.644 | 30.644 | -0.088 (-0.29%) | 4,963,267 |
| 15 Dec 2016 | CNY | 29.64 | 31.3 | 29.64 | 30.732 | 30.732 | +1.092 (+3.68%) | 7,448,230 |
| 14 Dec 2016 | CNY | 31.444 | 31.8 | 29.396 | 29.64 | 29.64 | -1.7 (-5.42%) | 7,253,840 |
