| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2017 | CNY | 18.9526 | 19.7368 | 18.8421 | 19.5526 | 19.5526 | +0.584 (+3.08%) | 3,415,559 |
| 19 Jan 2017 | CNY | 18.6105 | 19.4737 | 18.6105 | 18.9684 | 18.9684 | +0.242 (+1.29%) | 2,700,975 |
| 18 Jan 2017 | CNY | 19.3684 | 19.3842 | 18.7263 | 18.7263 | 18.7263 | -0.763 (-3.92%) | 2,114,846 |
| 17 Jan 2017 | CNY | 18.7263 | 19.8842 | 18.3579 | 19.4895 | 19.4895 | +0.747 (+3.99%) | 3,734,011 |
| 16 Jan 2017 | CNY | 20.0474 | 20.3579 | 18.4105 | 18.7421 | 18.7421 | -1.716 (-8.39%) | 5,278,247 |
| 13 Jan 2017 | CNY | 21.4526 | 21.7263 | 20.3579 | 20.4579 | 20.4579 | -1.068 (-4.96%) | 3,379,212 |
| 12 Jan 2017 | CNY | 22.3579 | 22.4474 | 21.5 | 21.5263 | 21.5263 | -0.579 (-2.62%) | 2,831,062 |
| 11 Jan 2017 | CNY | 23.2684 | 23.6263 | 22.0368 | 22.1053 | 22.1053 | -1.389 (-5.91%) | 4,476,859 |
| 10 Jan 2017 | CNY | 24.279 | 24.279 | 23.1579 | 23.4947 | 23.4947 | -0.789 (-3.25%) | 2,144,427 |
| 9 Jan 2017 | CNY | 23.9526 | 24.3684 | 23.8947 | 24.2842 | 24.2842 | +0.326 (+1.36%) | 2,298,346 |
| 6 Jan 2017 | CNY | 24.6 | 24.7632 | 23.9526 | 23.9579 | 23.9579 | -0.816 (-3.29%) | 2,541,495 |
| 5 Jan 2017 | CNY | 25.4632 | 25.4632 | 24.7737 | 24.7737 | 24.7737 | -0.579 (-2.28%) | 1,829,966 |
| 4 Jan 2017 | CNY | 24.8947 | 25.4053 | 24.7947 | 25.3526 | 25.3526 | +0.437 (+1.75%) | 2,044,232 |
| 3 Jan 2017 | CNY | 24.5579 | 25.0526 | 24.5579 | 24.9158 | 24.9158 | +0.147 (+0.60%) | 1,196,623 |
| 30 Dec 2016 | CNY | 24.6474 | 24.9211 | 24.2263 | 24.7684 | 24.7684 | +0.121 (+0.49%) | 2,562,201 |
| 29 Dec 2016 | CNY | 25.0053 | 25.2 | 24.6368 | 24.6474 | 24.6474 | -0.495 (-1.97%) | 1,596,041 |
| 28 Dec 2016 | CNY | 25.2 | 25.6316 | 25 | 25.1421 | 25.1421 | -0.163 (-0.64%) | 1,668,279 |
| 27 Dec 2016 | CNY | 24.8158 | 25.8421 | 24.8053 | 25.3053 | 25.3053 | +0.316 (+1.26%) | 3,354,028 |
| 26 Dec 2016 | CNY | 24.8474 | 25.0421 | 24.3105 | 24.9895 | 24.9895 | -0.184 (-0.73%) | 3,478,654 |
| 23 Dec 2016 | CNY | 24.7368 | 26.0421 | 24.7053 | 25.1737 | 25.1737 | +0.242 (+0.97%) | 4,973,212 |
| 22 Dec 2016 | CNY | 24.8947 | 24.9895 | 24.6368 | 24.9316 | 24.9316 | +0.1 (+0.40%) | 1,759,424 |
| 21 Dec 2016 | CNY | 24.6158 | 24.8895 | 24.6158 | 24.8316 | 24.8316 | +0.305 (+1.24%) | 1,774,410 |
| 20 Dec 2016 | CNY | 24.4579 | 24.6526 | 24.3579 | 24.5263 | 24.5263 | +0.079 (+0.32%) | 1,229,661 |
| 19 Dec 2016 | CNY | 24.8947 | 24.9053 | 24.2368 | 24.4474 | 24.4474 | -0.358 (-1.44%) | 1,547,160 |
| 16 Dec 2016 | CNY | 24.6211 | 24.9263 | 24.4842 | 24.8053 | 24.8053 | +0.184 (+0.75%) | 1,995,011 |
| 15 Dec 2016 | CNY | 24.2474 | 24.8421 | 24.2474 | 24.6211 | 24.6211 | +0.379 (+1.56%) | 2,365,598 |
| 14 Dec 2016 | CNY | 24.8105 | 24.8105 | 24.2158 | 24.2421 | 24.2421 | -0.379 (-1.54%) | 2,315,332 |
| 13 Dec 2016 | CNY | 24.7368 | 25.0053 | 23.7895 | 24.6211 | 24.6211 | -0.332 (-1.33%) | 3,508,598 |
| 12 Dec 2016 | CNY | 27.5263 | 27.7053 | 24.9421 | 24.9526 | 24.9526 | -2.758 (-9.95%) | 6,564,843 |
| 9 Dec 2016 | CNY | 28.5526 | 28.6842 | 27.6842 | 27.7105 | 27.7105 | -0.837 (-2.93%) | 2,871,147 |
