| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 18.315 | 18.4168 | 18.1115 | 18.315 | 18.315 | 0.0 (0.0%) | 2,053,113 |
| 3 Feb 2017 | CNY | 18.4921 | 18.4921 | 18.0322 | 18.315 | 18.315 | +0.083 (+0.46%) | 934,642 |
| 26 Jan 2017 | CNY | 17.9996 | 18.3964 | 17.7045 | 18.2316 | 18.2316 | +0.515 (+2.91%) | 5,109,616 |
| 25 Jan 2017 | CNY | 17.4583 | 17.7167 | 17.1978 | 17.7167 | 17.7167 | +0.216 (+1.23%) | 1,472,298 |
| 24 Jan 2017 | CNY | 18.2499 | 18.3659 | 16.9414 | 17.501 | 17.501 | -0.906 (-4.92%) | 3,332,542 |
| 23 Jan 2017 | CNY | 18.5185 | 18.7424 | 18.1136 | 18.4066 | 18.4066 | -0.157 (-0.84%) | 2,192,150 |
| 20 Jan 2017 | CNY | 18.3374 | 18.7485 | 18.2112 | 18.5633 | 18.5633 | +0.149 (+0.81%) | 4,897,941 |
| 19 Jan 2017 | CNY | 17.5377 | 18.7627 | 17.5234 | 18.4147 | 18.4147 | +0.592 (+3.32%) | 4,785,597 |
| 18 Jan 2017 | CNY | 17.7147 | 17.847 | 17.3077 | 17.8226 | 17.8226 | +0.2 (+1.13%) | 2,385,501 |
| 17 Jan 2017 | CNY | 16.6667 | 17.6821 | 16.1172 | 17.6231 | 17.6231 | +0.531 (+3.11%) | 3,358,031 |
| 16 Jan 2017 | CNY | 17.3952 | 17.6414 | 15.9341 | 17.092 | 17.092 | -0.613 (-3.46%) | 4,050,280 |
| 13 Jan 2017 | CNY | 17.9243 | 18.0423 | 16.9109 | 17.7045 | 17.7045 | -0.218 (-1.22%) | 2,815,441 |
| 12 Jan 2017 | CNY | 17.8673 | 18.0464 | 17.7045 | 17.9223 | 17.9223 | +0.218 (+1.23%) | 2,227,978 |
| 11 Jan 2017 | CNY | 17.5641 | 17.847 | 17.5417 | 17.7045 | 17.7045 | -0.039 (-0.22%) | 1,832,563 |
| 10 Jan 2017 | CNY | 17.8103 | 17.8103 | 17.6252 | 17.7432 | 17.7432 | -0.067 (-0.38%) | 2,231,781 |
| 9 Jan 2017 | CNY | 17.7737 | 17.8103 | 17.615 | 17.8103 | 17.8103 | -0.043 (-0.24%) | 1,847,546 |
| 6 Jan 2017 | CNY | 17.6882 | 17.9141 | 17.4156 | 17.8531 | 17.8531 | +0.122 (+0.69%) | 3,196,832 |
| 5 Jan 2017 | CNY | 17.6801 | 18.0586 | 17.6048 | 17.731 | 17.731 | +0.026 (+0.15%) | 2,270,317 |
| 4 Jan 2017 | CNY | 17.4685 | 17.7045 | 17.3484 | 17.7045 | 17.7045 | +0.236 (+1.35%) | 1,575,379 |
| 3 Jan 2017 | CNY | 17.2772 | 17.499 | 17.208 | 17.4685 | 17.4685 | +0.181 (+1.05%) | 1,511,566 |
| 30 Dec 2016 | CNY | 17.1062 | 17.3138 | 16.9617 | 17.2873 | 17.2873 | +0.081 (+0.47%) | 2,050,749 |
| 29 Dec 2016 | CNY | 17.3382 | 17.4176 | 17.0655 | 17.2059 | 17.2059 | -0.136 (-0.79%) | 1,823,511 |
| 28 Dec 2016 | CNY | 17.5112 | 17.6903 | 17.2019 | 17.3423 | 17.3423 | -0.246 (-1.40%) | 2,427,678 |
| 27 Dec 2016 | CNY | 17.6435 | 17.8673 | 17.5031 | 17.5885 | 17.5885 | -0.055 (-0.31%) | 1,116,180 |
| 26 Dec 2016 | CNY | 17.4033 | 17.676 | 16.9475 | 17.6435 | 17.6435 | +0.24 (+1.38%) | 2,816,149 |
| 23 Dec 2016 | CNY | 18.1909 | 18.4086 | 17.094 | 17.4033 | 17.4033 | -0.627 (-3.48%) | 2,919,279 |
| 22 Dec 2016 | CNY | 18.254 | 18.2886 | 17.9304 | 18.0301 | 18.0301 | -0.203 (-1.12%) | 1,036,854 |
| 21 Dec 2016 | CNY | 18.1482 | 18.3394 | 18.0138 | 18.2336 | 18.2336 | +0.205 (+1.14%) | 1,576,583 |
| 20 Dec 2016 | CNY | 18.3761 | 18.3761 | 17.9182 | 18.0281 | 18.0281 | -0.083 (-0.46%) | 2,303,619 |
| 19 Dec 2016 | CNY | 17.906 | 18.5165 | 17.906 | 18.1115 | 18.1115 | -0.045 (-0.25%) | 2,608,832 |
