| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2017 | CNY | 15.7112 | 16.5423 | 15.4342 | 16.384 | 16.384 | +0.617 (+3.92%) | 5,451,788 |
| 19 Jan 2017 | CNY | 15.4104 | 16.2098 | 15.0503 | 15.7666 | 15.7666 | +0.127 (+0.81%) | 3,688,486 |
| 18 Jan 2017 | CNY | 15.9763 | 16.1109 | 15.632 | 15.64 | 15.64 | -0.582 (-3.59%) | 3,412,525 |
| 17 Jan 2017 | CNY | 15.2996 | 16.4235 | 14.6427 | 16.2217 | 16.2217 | +0.985 (+6.47%) | 6,157,856 |
| 16 Jan 2017 | CNY | 16.4473 | 16.4552 | 14.9118 | 15.2363 | 15.2363 | -1.334 (-8.05%) | 5,175,951 |
| 13 Jan 2017 | CNY | 17.4841 | 17.6306 | 16.5067 | 16.57 | 16.57 | -0.914 (-5.23%) | 3,854,546 |
| 12 Jan 2017 | CNY | 17.4327 | 17.8878 | 17.3575 | 17.4841 | 17.4841 | +0.063 (+0.36%) | 3,125,984 |
| 11 Jan 2017 | CNY | 18.2875 | 18.3706 | 17.3852 | 17.4208 | 17.4208 | -0.871 (-4.76%) | 4,237,707 |
| 10 Jan 2017 | CNY | 18.6002 | 18.7149 | 18.244 | 18.2915 | 18.2915 | -0.19 (-1.03%) | 2,238,937 |
| 9 Jan 2017 | CNY | 18.6002 | 18.6793 | 18.1846 | 18.4814 | 18.4814 | -0.305 (-1.62%) | 3,471,439 |
| 6 Jan 2017 | CNY | 19.7043 | 19.7043 | 18.6833 | 18.7862 | 18.7862 | -0.946 (-4.79%) | 4,377,688 |
| 5 Jan 2017 | CNY | 20.1554 | 20.294 | 19.728 | 19.732 | 19.732 | -0.4 (-1.99%) | 2,590,588 |
| 4 Jan 2017 | CNY | 19.7083 | 20.3375 | 19.7083 | 20.1317 | 20.1317 | +0.305 (+1.54%) | 3,249,955 |
| 3 Jan 2017 | CNY | 19.4708 | 19.8626 | 19.4708 | 19.827 | 19.827 | +0.435 (+2.24%) | 3,150,093 |
| 30 Dec 2016 | CNY | 19.827 | 20.0446 | 19.2531 | 19.3917 | 19.3917 | -0.411 (-2.08%) | 3,700,347 |
| 29 Dec 2016 | CNY | 20.0526 | 20.2781 | 19.6608 | 19.8032 | 19.8032 | -0.336 (-1.67%) | 2,194,833 |
| 28 Dec 2016 | CNY | 20.381 | 20.5631 | 20.1396 | 20.1396 | 20.1396 | -0.226 (-1.11%) | 2,366,193 |
| 27 Dec 2016 | CNY | 20.3494 | 20.5393 | 20.2188 | 20.3652 | 20.3652 | -0.131 (-0.64%) | 2,313,459 |
| 26 Dec 2016 | CNY | 19.8388 | 20.5789 | 19.079 | 20.4958 | 20.4958 | +0.087 (+0.43%) | 4,450,732 |
| 23 Dec 2016 | CNY | 21.3704 | 21.3704 | 20.3889 | 20.4087 | 20.4087 | -1.037 (-4.84%) | 5,532,314 |
| 22 Dec 2016 | CNY | 21.2121 | 21.6751 | 20.9351 | 21.4456 | 21.4456 | +0.119 (+0.56%) | 4,799,711 |
| 21 Dec 2016 | CNY | 21.1211 | 21.4772 | 20.8995 | 21.3269 | 21.3269 | +0.364 (+1.74%) | 4,720,307 |
| 20 Dec 2016 | CNY | 20.9746 | 21.2121 | 20.7768 | 20.9628 | 20.9628 | -0.119 (-0.56%) | 2,776,209 |
| 19 Dec 2016 | CNY | 21.5683 | 21.5683 | 20.8005 | 21.0815 | 21.0815 | -0.419 (-1.95%) | 4,181,242 |
| 16 Dec 2016 | CNY | 21.1606 | 21.6791 | 21.0103 | 21.501 | 21.501 | +0.34 (+1.61%) | 4,400,076 |
| 15 Dec 2016 | CNY | 20.5274 | 21.6276 | 20.3414 | 21.1606 | 21.1606 | +0.574 (+2.79%) | 6,165,396 |
| 14 Dec 2016 | CNY | 21.3546 | 21.4416 | 20.5868 | 20.5868 | 20.5868 | -0.728 (-3.42%) | 4,291,130 |
| 13 Dec 2016 | CNY | 21.0934 | 21.5643 | 20.7649 | 21.315 | 21.315 | -0.131 (-0.61%) | 5,325,200 |
| 12 Dec 2016 | CNY | 23.7132 | 23.733 | 21.4456 | 21.4456 | 21.4456 | -2.382 (-10.00%) | 8,387,222 |
| 9 Dec 2016 | CNY | 25.13 | 25.2487 | 23.6697 | 23.828 | 23.828 | -1.456 (-5.76%) | 7,311,659 |
