| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Feb 2017 | CNY | 22.5 | 22.9316 | 21.8895 | 22.5263 | 22.5263 | -0.005 (-0.02%) | 10,822,191 |
| 10 Feb 2017 | CNY | 22.8263 | 23.4211 | 22.5263 | 22.5316 | 22.5316 | -0.284 (-1.25%) | 12,589,333 |
| 9 Feb 2017 | CNY | 22.7947 | 23.2421 | 22.5 | 22.8158 | 22.8158 | -0.053 (-0.23%) | 12,378,948 |
| 8 Feb 2017 | CNY | 23.3842 | 23.3895 | 22.3842 | 22.8684 | 22.8684 | -0.526 (-2.25%) | 17,760,776 |
| 7 Feb 2017 | CNY | 21.3684 | 23.9421 | 21.3684 | 23.3947 | 23.3947 | +1.616 (+7.42%) | 27,449,640 |
| 6 Feb 2017 | CNY | 20.5316 | 22.1 | 20.2684 | 21.779 | 21.779 | +1.316 (+6.43%) | 14,553,986 |
| 3 Feb 2017 | CNY | 20.3737 | 20.5263 | 20.2632 | 20.4632 | 20.4632 | +0.089 (+0.44%) | 4,216,096 |
| 26 Jan 2017 | CNY | 20.4895 | 20.6632 | 20.2158 | 20.3737 | 20.3737 | -0.005 (-0.03%) | 5,771,147 |
| 25 Jan 2017 | CNY | 20.4737 | 20.5263 | 20 | 20.379 | 20.379 | -0.295 (-1.43%) | 8,609,272 |
| 24 Jan 2017 | CNY | 20.4053 | 20.9895 | 20.3421 | 20.6737 | 20.6737 | +0.347 (+1.71%) | 13,251,827 |
| 23 Jan 2017 | CNY | 20.0526 | 20.6842 | 20.0526 | 20.3263 | 20.3263 | +0.053 (+0.26%) | 8,445,479 |
| 20 Jan 2017 | CNY | 19.8158 | 20.8263 | 19.8 | 20.2737 | 20.2737 | +0.216 (+1.08%) | 12,342,251 |
| 19 Jan 2017 | CNY | 19.5105 | 21.0211 | 19.3684 | 20.0579 | 20.0579 | +0.41 (+2.09%) | 15,292,286 |
| 18 Jan 2017 | CNY | 20.0263 | 20.2895 | 19.4737 | 19.6474 | 19.6474 | -0.768 (-3.76%) | 11,257,862 |
| 17 Jan 2017 | CNY | 19.0158 | 20.7842 | 18.6368 | 20.4158 | 20.4158 | +1.363 (+7.15%) | 17,677,613 |
| 16 Jan 2017 | CNY | 20.5316 | 20.5632 | 18.7895 | 19.0526 | 19.0526 | -1.826 (-8.75%) | 15,054,264 |
| 13 Jan 2017 | CNY | 22.0632 | 22.3158 | 20.7947 | 20.879 | 20.879 | -1.184 (-5.37%) | 12,607,510 |
| 12 Jan 2017 | CNY | 23.1579 | 23.4211 | 21.6895 | 22.0632 | 22.0632 | -1.195 (-5.14%) | 14,505,255 |
| 11 Jan 2017 | CNY | 24.4 | 24.4947 | 22.9053 | 23.2579 | 23.2579 | -1.168 (-4.78%) | 12,805,226 |
| 10 Jan 2017 | CNY | 24.6421 | 24.8947 | 24.3526 | 24.4263 | 24.4263 | -0.19 (-0.77%) | 6,652,756 |
| 9 Jan 2017 | CNY | 24.4 | 25.2 | 24.4 | 24.6158 | 24.6158 | +0.168 (+0.69%) | 8,970,069 |
| 6 Jan 2017 | CNY | 25.2632 | 25.5316 | 24.3579 | 24.4474 | 24.4474 | -1.005 (-3.95%) | 13,244,966 |
| 5 Jan 2017 | CNY | 25.7579 | 26.0526 | 25.2684 | 25.4526 | 25.4526 | -0.332 (-1.29%) | 10,453,600 |
| 4 Jan 2017 | CNY | 25.6263 | 26.0684 | 25.0947 | 25.7842 | 25.7842 | +0.337 (+1.32%) | 12,329,939 |
| 3 Jan 2017 | CNY | 25.2947 | 25.679 | 25.1632 | 25.4474 | 25.4474 | +0.021 (+0.08%) | 8,357,794 |
| 30 Dec 2016 | CNY | 26.0368 | 26.3 | 25.2684 | 25.4263 | 25.4263 | -0.595 (-2.29%) | 9,993,692 |
| 29 Dec 2016 | CNY | 25.9895 | 26.8421 | 25.979 | 26.0211 | 26.0211 | +0.026 (+0.10%) | 12,913,258 |
| 28 Dec 2016 | CNY | 26.0053 | 26.6737 | 25.8947 | 25.9947 | 25.9947 | -0.326 (-1.24%) | 11,638,830 |
| 27 Dec 2016 | CNY | 27.1316 | 27.2053 | 26.3158 | 26.3211 | 26.3211 | -0.968 (-3.55%) | 18,974,222 |
| 26 Dec 2016 | CNY | 25.0474 | 27.7263 | 24.2211 | 27.2895 | 27.2895 | +1.868 (+7.35%) | 24,343,104 |
