| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2017 | CNY | 18.0463 | 18.1265 | 17.8673 | 17.9259 | 17.9259 | -0.052 (-0.29%) | 2,573,081 |
| 25 Jan 2017 | CNY | 17.7531 | 18.0401 | 17.6265 | 17.9784 | 17.9784 | +0.309 (+1.75%) | 2,930,298 |
| 24 Jan 2017 | CNY | 17.963 | 18.0895 | 17.6265 | 17.6698 | 17.6698 | -0.386 (-2.14%) | 3,276,369 |
| 23 Jan 2017 | CNY | 17.8395 | 18.2037 | 17.8364 | 18.0556 | 18.0556 | +0.062 (+0.34%) | 3,976,662 |
| 20 Jan 2017 | CNY | 17.4074 | 18.037 | 17.1482 | 17.9938 | 17.9938 | +0.54 (+3.09%) | 5,425,781 |
| 19 Jan 2017 | CNY | 17.2685 | 17.9938 | 16.8827 | 17.4537 | 17.4537 | -0.117 (-0.67%) | 6,197,186 |
| 18 Jan 2017 | CNY | 18.1482 | 18.179 | 17.4383 | 17.571 | 17.571 | -1.738 (-9.00%) | 7,462,180 |
| 17 Jan 2017 | CNY | 18.2438 | 19.7531 | 17.4907 | 19.3086 | 19.3086 | +0.963 (+5.25%) | 7,747,128 |
| 16 Jan 2017 | CNY | 20.1574 | 20.2161 | 18.3457 | 18.3457 | 18.3457 | -2.037 (-9.99%) | 6,311,963 |
| 13 Jan 2017 | CNY | 21.5586 | 21.7438 | 20.3241 | 20.3827 | 20.3827 | -1.099 (-5.12%) | 4,920,967 |
| 12 Jan 2017 | CNY | 21.2654 | 22.0617 | 21.2654 | 21.4815 | 21.4815 | +0.219 (+1.03%) | 2,504,918 |
| 11 Jan 2017 | CNY | 21.5648 | 21.7284 | 21.2346 | 21.2623 | 21.2623 | -0.343 (-1.59%) | 2,609,178 |
| 10 Jan 2017 | CNY | 21.6389 | 21.9136 | 21.4506 | 21.6049 | 21.6049 | -0.025 (-0.11%) | 2,285,129 |
| 9 Jan 2017 | CNY | 21.5679 | 21.7562 | 21.1451 | 21.6296 | 21.6296 | -0.13 (-0.60%) | 2,987,989 |
| 6 Jan 2017 | CNY | 22.4043 | 22.4383 | 21.0185 | 21.7593 | 21.7593 | -0.694 (-3.09%) | 6,000,846 |
| 5 Jan 2017 | CNY | 22.571 | 22.8333 | 22.1759 | 22.4537 | 22.4537 | -0.275 (-1.21%) | 3,676,946 |
| 4 Jan 2017 | CNY | 22.2531 | 22.858 | 22.1235 | 22.7284 | 22.7284 | +0.472 (+2.12%) | 4,079,147 |
| 3 Jan 2017 | CNY | 21.9136 | 22.4012 | 21.7901 | 22.2562 | 22.2562 | +0.549 (+2.53%) | 3,672,624 |
| 30 Dec 2016 | CNY | 22.3982 | 22.5154 | 21.5525 | 21.7068 | 21.7068 | -0.691 (-3.09%) | 4,033,602 |
| 29 Dec 2016 | CNY | 22.963 | 23.0401 | 22.2253 | 22.3982 | 22.3982 | -0.494 (-2.16%) | 3,589,281 |
| 28 Dec 2016 | CNY | 23.0247 | 23.3951 | 22.8426 | 22.892 | 22.892 | -0.225 (-0.97%) | 2,495,840 |
| 27 Dec 2016 | CNY | 23.358 | 23.4784 | 23.0864 | 23.1173 | 23.1173 | -0.241 (-1.03%) | 2,734,900 |
| 26 Dec 2016 | CNY | 22.8704 | 23.4907 | 22.0679 | 23.358 | 23.358 | +0.21 (+0.91%) | 4,478,907 |
| 23 Dec 2016 | CNY | 24.784 | 24.8735 | 22.5648 | 23.1482 | 23.1482 | -1.806 (-7.24%) | 7,732,454 |
| 22 Dec 2016 | CNY | 24.3519 | 25.2685 | 24.0679 | 24.9537 | 24.9537 | +0.512 (+2.10%) | 5,883,963 |
| 21 Dec 2016 | CNY | 24.3395 | 24.537 | 24.0432 | 24.4414 | 24.4414 | +0.127 (+0.52%) | 4,032,335 |
| 20 Dec 2016 | CNY | 24.3827 | 24.4568 | 24.0031 | 24.3148 | 24.3148 | -0.065 (-0.27%) | 3,441,116 |
| 19 Dec 2016 | CNY | 24.9383 | 25.1235 | 24.108 | 24.3796 | 24.3796 | -0.497 (-2.00%) | 3,920,947 |
| 16 Dec 2016 | CNY | 24.7222 | 25.0556 | 24.5556 | 24.8765 | 24.8765 | +0.059 (+0.24%) | 4,284,102 |
| 15 Dec 2016 | CNY | 24.0741 | 25.1235 | 24.0463 | 24.8179 | 24.8179 | +0.781 (+3.25%) | 5,834,617 |
