| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2017 | CNY | 20.672 | 20.92 | 20.364 | 20.632 | 20.632 | -0.072 (-0.35%) | 2,855,250 |
| 23 Jan 2017 | CNY | 20.6 | 20.96 | 20.456 | 20.704 | 20.704 | +0.2 (+0.98%) | 2,218,365 |
| 20 Jan 2017 | CNY | 19.9 | 20.864 | 19.72 | 20.504 | 20.504 | +0.536 (+2.68%) | 3,321,502 |
| 19 Jan 2017 | CNY | 19.76 | 20.748 | 19.1 | 19.968 | 19.968 | -0.3 (-1.48%) | 3,782,960 |
| 18 Jan 2017 | CNY | 20.2 | 20.688 | 19.872 | 20.268 | 20.268 | -0.252 (-1.23%) | 2,676,537 |
| 17 Jan 2017 | CNY | 19.54 | 20.888 | 18.632 | 20.52 | 20.52 | +1.108 (+5.71%) | 4,027,997 |
| 16 Jan 2017 | CNY | 21.076 | 21.08 | 19.044 | 19.412 | 19.412 | -1.748 (-8.26%) | 3,888,400 |
| 13 Jan 2017 | CNY | 22.408 | 22.592 | 21.128 | 21.16 | 21.16 | -1.24 (-5.54%) | 2,521,290 |
| 12 Jan 2017 | CNY | 22.636 | 22.92 | 22.264 | 22.4 | 22.4 | -0.124 (-0.55%) | 1,518,720 |
| 11 Jan 2017 | CNY | 23.28 | 23.344 | 22.524 | 22.524 | 22.524 | -0.844 (-3.61%) | 2,040,210 |
| 10 Jan 2017 | CNY | 23.512 | 23.84 | 23.28 | 23.368 | 23.368 | -0.208 (-0.88%) | 1,419,630 |
| 9 Jan 2017 | CNY | 23.6 | 23.916 | 22.952 | 23.576 | 23.576 | -0.188 (-0.79%) | 2,099,367 |
| 6 Jan 2017 | CNY | 25.344 | 25.344 | 23.732 | 23.764 | 23.764 | -1.62 (-6.38%) | 3,845,617 |
| 5 Jan 2017 | CNY | 25.78 | 25.936 | 25.344 | 25.384 | 25.384 | -0.256 (-1.00%) | 1,721,865 |
| 4 Jan 2017 | CNY | 25.244 | 25.64 | 25.208 | 25.64 | 25.64 | +0.22 (+0.87%) | 1,821,757 |
| 3 Jan 2017 | CNY | 25.156 | 25.548 | 24.88 | 25.42 | 25.42 | +0.436 (+1.75%) | 2,363,240 |
| 30 Dec 2016 | CNY | 25.284 | 25.68 | 24.644 | 24.984 | 24.984 | -0.416 (-1.64%) | 1,922,705 |
| 29 Dec 2016 | CNY | 25.7 | 25.864 | 25.4 | 25.4 | 25.4 | -0.3 (-1.17%) | 1,100,782 |
| 28 Dec 2016 | CNY | 25.584 | 25.896 | 25.524 | 25.7 | 25.7 | +0.1 (+0.39%) | 1,467,900 |
| 27 Dec 2016 | CNY | 25.784 | 25.88 | 25.48 | 25.6 | 25.6 | -0.164 (-0.64%) | 1,149,782 |
| 26 Dec 2016 | CNY | 25.328 | 25.944 | 24.824 | 25.764 | 25.764 | +0.212 (+0.83%) | 1,775,535 |
| 23 Dec 2016 | CNY | 26.668 | 26.928 | 25.408 | 25.552 | 25.552 | -1.312 (-4.88%) | 2,644,012 |
| 22 Dec 2016 | CNY | 26.74 | 27 | 26.56 | 26.864 | 26.864 | -0.092 (-0.34%) | 1,832,145 |
| 21 Dec 2016 | CNY | 26.64 | 27.064 | 26.344 | 26.956 | 26.956 | +0.328 (+1.23%) | 2,489,922 |
| 20 Dec 2016 | CNY | 26.708 | 26.944 | 26.436 | 26.628 | 26.628 | +0.08 (+0.30%) | 1,532,472 |
| 19 Dec 2016 | CNY | 26.996 | 27.4 | 26.348 | 26.548 | 26.548 | -0.448 (-1.66%) | 1,919,435 |
| 16 Dec 2016 | CNY | 26.78 | 27.176 | 26.672 | 26.996 | 26.996 | +0.212 (+0.79%) | 2,117,230 |
| 15 Dec 2016 | CNY | 25.776 | 27.58 | 25.728 | 26.784 | 26.784 | +0.796 (+3.06%) | 4,331,537 |
| 14 Dec 2016 | CNY | 26.68 | 26.84 | 25.84 | 25.988 | 25.988 | -0.772 (-2.88%) | 2,399,620 |
| 13 Dec 2016 | CNY | 26.2 | 27.064 | 26.2 | 26.76 | 26.76 | -0.116 (-0.43%) | 2,598,750 |
