| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2017 | CNY | 24.2462 | 24.2769 | 23.1923 | 23.2 | 23.2 | -1.015 (-4.19%) | 3,335,961 |
| 23 Jan 2017 | CNY | 23.9231 | 24.6 | 23.9231 | 24.2154 | 24.2154 | +0.1 (+0.41%) | 3,420,940 |
| 20 Jan 2017 | CNY | 23.3846 | 24.5231 | 23.2385 | 24.1154 | 24.1154 | +0.531 (+2.25%) | 4,404,656 |
| 19 Jan 2017 | CNY | 23.1462 | 24.2308 | 22.7539 | 23.5846 | 23.5846 | +0.208 (+0.89%) | 3,799,289 |
| 18 Jan 2017 | CNY | 24.0077 | 24.0462 | 23.3231 | 23.3769 | 23.3769 | -0.954 (-3.92%) | 3,385,037 |
| 17 Jan 2017 | CNY | 23.2231 | 24.6154 | 22.3077 | 24.3308 | 24.3308 | +1.108 (+4.77%) | 5,887,375 |
| 16 Jan 2017 | CNY | 24.1923 | 24.4615 | 22.3846 | 23.2231 | 23.2231 | -1.169 (-4.79%) | 4,991,101 |
| 13 Jan 2017 | CNY | 25.1154 | 25.2154 | 24.1231 | 24.3923 | 24.3923 | -0.477 (-1.92%) | 3,458,594 |
| 12 Jan 2017 | CNY | 25.5 | 25.9231 | 24.6539 | 24.8692 | 24.8692 | -0.631 (-2.47%) | 4,224,586 |
| 11 Jan 2017 | CNY | 26.8539 | 27.0462 | 25.4 | 25.5 | 25.5 | -1.339 (-4.99%) | 5,107,850 |
| 10 Jan 2017 | CNY | 27.6154 | 28.0769 | 26.7692 | 26.8385 | 26.8385 | -0.992 (-3.57%) | 4,341,495 |
| 9 Jan 2017 | CNY | 27.6923 | 28.2154 | 27.3154 | 27.8308 | 27.8308 | -0.285 (-1.01%) | 3,970,739 |
| 6 Jan 2017 | CNY | 29.2231 | 29.4462 | 28.0769 | 28.1154 | 28.1154 | -1.385 (-4.69%) | 6,217,342 |
| 5 Jan 2017 | CNY | 30.3846 | 30.9077 | 29.4846 | 29.5 | 29.5 | -1.161 (-3.79%) | 6,226,561 |
| 4 Jan 2017 | CNY | 31.0615 | 31.0615 | 30.4231 | 30.6615 | 30.6615 | -0.569 (-1.82%) | 6,222,663 |
| 3 Jan 2017 | CNY | 30.6077 | 31.3077 | 29.9154 | 31.2308 | 31.2308 | +0.708 (+2.32%) | 8,206,733 |
| 30 Dec 2016 | CNY | 30.4615 | 30.7846 | 29.4769 | 30.5231 | 30.5231 | -0.369 (-1.20%) | 7,748,070 |
| 29 Dec 2016 | CNY | 31.0769 | 32.1539 | 30.8154 | 30.8923 | 30.8923 | -0.5 (-1.59%) | 8,224,710 |
| 28 Dec 2016 | CNY | 31.4231 | 32.0538 | 30.6077 | 31.3923 | 31.3923 | -0.661 (-2.06%) | 8,494,439 |
| 27 Dec 2016 | CNY | 32 | 33.6923 | 31.5462 | 32.0538 | 32.0538 | +0.431 (+1.36%) | 15,109,078 |
| 26 Dec 2016 | CNY | 28.6 | 31.6231 | 27.9231 | 31.6231 | 31.6231 | +2.877 (+10.01%) | 7,146,314 |
| 23 Dec 2016 | CNY | 30.1231 | 30.4462 | 28.7462 | 28.7462 | 28.7462 | -1.8 (-5.89%) | 7,040,291 |
| 22 Dec 2016 | CNY | 30.4615 | 31.3539 | 30.1154 | 30.5462 | 30.5462 | -0.3 (-0.97%) | 7,047,467 |
| 21 Dec 2016 | CNY | 30.5 | 30.8462 | 29.3154 | 30.8462 | 30.8462 | +0.415 (+1.37%) | 9,277,469 |
| 20 Dec 2016 | CNY | 30.2385 | 31.1846 | 30.2308 | 30.4308 | 30.4308 | +0.192 (+0.64%) | 6,195,222 |
| 19 Dec 2016 | CNY | 31.8154 | 32.1462 | 30.2385 | 30.2385 | 30.2385 | -1.823 (-5.69%) | 8,497,773 |
| 16 Dec 2016 | CNY | 32.1 | 33.3154 | 31.5462 | 32.0615 | 32.0615 | -0.269 (-0.83%) | 10,165,771 |
| 15 Dec 2016 | CNY | 31.5385 | 33.6539 | 31.5385 | 32.3308 | 32.3308 | -0.854 (-2.57%) | 11,968,109 |
| 14 Dec 2016 | CNY | 35.2154 | 35.9077 | 33.1539 | 33.1846 | 33.1846 | -3.615 (-9.82%) | 18,554,816 |
| 13 Dec 2016 | CNY | 34.6154 | 39.5 | 32.8846 | 36.8 | 36.8 | +0.262 (+0.72%) | 27,002,461 |
