| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2017 | CNY | 21.0278 | 21.6111 | 20.6056 | 21.3111 | 21.3111 | +0.533 (+2.57%) | 1,912,672 |
| 19 Jan 2017 | CNY | 20.6556 | 21.2778 | 20 | 20.7778 | 20.7778 | +0.167 (+0.81%) | 1,732,586 |
| 18 Jan 2017 | CNY | 21.1778 | 21.3889 | 20.55 | 20.6111 | 20.6111 | -0.811 (-3.79%) | 1,458,784 |
| 17 Jan 2017 | CNY | 20.6056 | 21.8167 | 19.6722 | 21.4222 | 21.4222 | +0.811 (+3.94%) | 2,509,758 |
| 16 Jan 2017 | CNY | 22.1944 | 22.3333 | 20.2167 | 20.6111 | 20.6111 | -1.85 (-8.24%) | 2,452,343 |
| 13 Jan 2017 | CNY | 23.3333 | 23.4944 | 22.2222 | 22.4611 | 22.4611 | -0.761 (-3.28%) | 2,265,588 |
| 12 Jan 2017 | CNY | 24.3389 | 24.6222 | 23.1 | 23.2222 | 23.2222 | -1.006 (-4.15%) | 1,911,045 |
| 11 Jan 2017 | CNY | 25.5222 | 25.5222 | 24.0722 | 24.2278 | 24.2278 | -1.294 (-5.07%) | 2,476,029 |
| 10 Jan 2017 | CNY | 25.5667 | 25.8333 | 25.5056 | 25.5222 | 25.5222 | +0.05 (+0.20%) | 1,165,001 |
| 9 Jan 2017 | CNY | 25.7778 | 25.8278 | 25.2278 | 25.4722 | 25.4722 | -0.25 (-0.97%) | 1,443,088 |
| 6 Jan 2017 | CNY | 26.9444 | 27.1056 | 25.5278 | 25.7222 | 25.7222 | -1.15 (-4.28%) | 3,034,108 |
| 5 Jan 2017 | CNY | 27.4778 | 27.6944 | 26.8333 | 26.8722 | 26.8722 | -0.878 (-3.16%) | 1,732,860 |
| 4 Jan 2017 | CNY | 27.2167 | 27.8722 | 26.8833 | 27.75 | 27.75 | +0.65 (+2.40%) | 1,917,586 |
| 3 Jan 2017 | CNY | 26.7667 | 27.1944 | 26.75 | 27.1 | 27.1 | +0.4 (+1.50%) | 1,280,628 |
| 30 Dec 2016 | CNY | 27.4 | 27.6111 | 26.6722 | 26.7 | 26.7 | -0.694 (-2.53%) | 2,101,078 |
| 29 Dec 2016 | CNY | 27.7222 | 28.4722 | 27.3944 | 27.3944 | 27.3944 | -0.344 (-1.24%) | 1,682,454 |
| 28 Dec 2016 | CNY | 28.1111 | 28.6389 | 27.3333 | 27.7389 | 27.7389 | -0.428 (-1.52%) | 2,570,853 |
| 27 Dec 2016 | CNY | 27.6389 | 29.6278 | 27.6389 | 28.1667 | 28.1667 | +0.572 (+2.07%) | 4,236,550 |
| 26 Dec 2016 | CNY | 27.0167 | 27.7722 | 26.4333 | 27.5944 | 27.5944 | -0.261 (-0.94%) | 2,761,963 |
| 23 Dec 2016 | CNY | 29.8278 | 30.3389 | 27.7611 | 27.8556 | 27.8556 | -1.839 (-6.19%) | 4,990,557 |
| 22 Dec 2016 | CNY | 29.6944 | 29.6944 | 29.6944 | 29.6944 | 29.6944 | +2.7 (+10.00%) | 2,711,570 |
| 21 Dec 2016 | CNY | 26.7222 | 27.0389 | 26.6667 | 26.9944 | 26.9944 | +0.328 (+1.23%) | 1,726,565 |
| 20 Dec 2016 | CNY | 26.4 | 26.7778 | 26.3333 | 26.6667 | 26.6667 | +0.272 (+1.03%) | 1,426,001 |
| 19 Dec 2016 | CNY | 26.9444 | 26.95 | 26.2222 | 26.3944 | 26.3944 | -0.556 (-2.06%) | 1,619,517 |
| 16 Dec 2016 | CNY | 26.7222 | 27.3056 | 26.3444 | 26.95 | 26.95 | +0.617 (+2.34%) | 2,141,244 |
| 15 Dec 2016 | CNY | 25.9278 | 26.8333 | 25.6444 | 26.3333 | 26.3333 | +0.361 (+1.39%) | 2,489,184 |
| 14 Dec 2016 | CNY | 26.2778 | 26.9444 | 25.8611 | 25.9722 | 25.9722 | -0.528 (-1.99%) | 2,134,814 |
| 13 Dec 2016 | CNY | 26.0556 | 26.8611 | 25.4111 | 26.5 | 26.5 | +0.328 (+1.25%) | 2,691,946 |
| 12 Dec 2016 | CNY | 29.1167 | 29.3333 | 26.1667 | 26.1722 | 26.1722 | -2.883 (-9.92%) | 4,172,722 |
| 9 Dec 2016 | CNY | 29.5222 | 29.75 | 28.8889 | 29.0556 | 29.0556 | -0.633 (-2.13%) | 2,738,818 |
