| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2017 | CNY | 19.3889 | 20.1389 | 19.2361 | 19.9528 | 19.9528 | +0.467 (+2.40%) | 3,376,080 |
| 24 Jan 2017 | CNY | 20.1056 | 20.1111 | 19.3861 | 19.4861 | 19.4861 | -0.514 (-2.57%) | 3,332,160 |
| 23 Jan 2017 | CNY | 19.5 | 20.2222 | 19.4722 | 20 | 20 | +0.481 (+2.46%) | 4,239,586 |
| 20 Jan 2017 | CNY | 18.6917 | 19.6583 | 18.6694 | 19.5194 | 19.5194 | +0.658 (+3.49%) | 4,820,850 |
| 19 Jan 2017 | CNY | 18.3389 | 19.2639 | 17.8278 | 18.8611 | 18.8611 | +0.347 (+1.88%) | 4,299,469 |
| 18 Jan 2017 | CNY | 18.9028 | 18.9056 | 18.475 | 18.5139 | 18.5139 | -0.581 (-3.04%) | 3,214,630 |
| 17 Jan 2017 | CNY | 18.2278 | 19.4139 | 17.7444 | 19.0944 | 19.0944 | +0.7 (+3.81%) | 5,215,680 |
| 16 Jan 2017 | CNY | 19.4556 | 19.6861 | 17.6944 | 18.3944 | 18.3944 | -1.239 (-6.31%) | 4,950,000 |
| 13 Jan 2017 | CNY | 20.6139 | 20.6389 | 19.475 | 19.6333 | 19.6333 | -1.011 (-4.90%) | 4,718,674 |
| 12 Jan 2017 | CNY | 20.5556 | 21.1056 | 20.4861 | 20.6444 | 20.6444 | +0.289 (+1.42%) | 4,818,276 |
| 11 Jan 2017 | CNY | 21.1083 | 21.1389 | 20.3333 | 20.3556 | 20.3556 | -0.783 (-3.71%) | 4,062,380 |
| 10 Jan 2017 | CNY | 21.5917 | 21.7028 | 20.8639 | 21.1389 | 21.1389 | -0.389 (-1.81%) | 2,806,300 |
| 9 Jan 2017 | CNY | 21.8139 | 21.9056 | 21.1194 | 21.5278 | 21.5278 | -0.358 (-1.64%) | 3,850,970 |
| 6 Jan 2017 | CNY | 23.3333 | 23.55 | 21.8611 | 21.8861 | 21.8861 | -1.597 (-6.80%) | 5,294,520 |
| 5 Jan 2017 | CNY | 23.9694 | 24.0833 | 23.4333 | 23.4833 | 23.4833 | -0.614 (-2.55%) | 3,593,520 |
| 4 Jan 2017 | CNY | 23.9583 | 24.2222 | 23.7083 | 24.0972 | 24.0972 | +0.142 (+0.59%) | 3,122,780 |
| 3 Jan 2017 | CNY | 23.6056 | 24.05 | 23.5278 | 23.9556 | 23.9556 | +0.469 (+2.00%) | 2,702,880 |
| 30 Dec 2016 | CNY | 23.7778 | 24.0194 | 23.4194 | 23.4861 | 23.4861 | -0.208 (-0.88%) | 2,240,280 |
| 29 Dec 2016 | CNY | 24.0278 | 24.2222 | 23.6694 | 23.6944 | 23.6944 | -0.353 (-1.47%) | 2,320,920 |
| 28 Dec 2016 | CNY | 23.9194 | 24.4389 | 23.6778 | 24.0472 | 24.0472 | +0.186 (+0.78%) | 2,935,846 |
| 27 Dec 2016 | CNY | 23.8806 | 24.3056 | 23.6722 | 23.8611 | 23.8611 | -0.05 (-0.21%) | 2,773,994 |
| 26 Dec 2016 | CNY | 23.2389 | 23.9861 | 22.9472 | 23.9111 | 23.9111 | +0.136 (+0.57%) | 3,306,794 |
| 23 Dec 2016 | CNY | 24.9694 | 25.0917 | 23.7417 | 23.775 | 23.775 | -1.347 (-5.36%) | 5,105,520 |
| 22 Dec 2016 | CNY | 25 | 25.2778 | 24.5861 | 25.1222 | 25.1222 | -0.081 (-0.32%) | 4,218,512 |
| 21 Dec 2016 | CNY | 24.7222 | 25.4167 | 24.1389 | 25.2028 | 25.2028 | +0.564 (+2.29%) | 5,452,448 |
| 20 Dec 2016 | CNY | 24.5722 | 24.9861 | 24.3556 | 24.6389 | 24.6389 | +0.072 (+0.29%) | 2,705,810 |
| 19 Dec 2016 | CNY | 25 | 25.025 | 24.4444 | 24.5667 | 24.5667 | -0.417 (-1.67%) | 2,563,444 |
| 16 Dec 2016 | CNY | 24.7528 | 25.1611 | 24.5028 | 24.9833 | 24.9833 | -0.017 (-0.07%) | 3,975,480 |
| 15 Dec 2016 | CNY | 24.0833 | 25.525 | 24.0278 | 25 | 25 | +0.986 (+4.11%) | 7,022,005 |
| 14 Dec 2016 | CNY | 24.1667 | 24.6333 | 23.7806 | 24.0139 | 24.0139 | -0.353 (-1.45%) | 4,381,635 |
