| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 28.1667 | 29.23 | 27.5267 | 29.0333 | 29.0333 | +1.083 (+3.88%) | 3,675,429 |
| 3 Feb 2017 | CNY | 28.9933 | 28.9933 | 27.8933 | 27.95 | 27.95 | -1.213 (-4.16%) | 2,940,795 |
| 26 Jan 2017 | CNY | 28.6667 | 29.8533 | 28.63 | 29.1633 | 29.1633 | +0.523 (+1.83%) | 2,579,031 |
| 25 Jan 2017 | CNY | 27.9733 | 29.1933 | 27.5733 | 28.64 | 28.64 | +0.52 (+1.85%) | 3,144,414 |
| 24 Jan 2017 | CNY | 28.6667 | 28.6833 | 27.5333 | 28.12 | 28.12 | -0.623 (-2.17%) | 3,839,112 |
| 23 Jan 2017 | CNY | 26.6667 | 29.2333 | 26.5333 | 28.7433 | 28.7433 | +1.91 (+7.12%) | 6,207,480 |
| 20 Jan 2017 | CNY | 25 | 27.56 | 24.7033 | 26.8333 | 26.8333 | +1.7 (+6.76%) | 4,654,380 |
| 19 Jan 2017 | CNY | 24 | 25.8267 | 23.67 | 25.1333 | 25.1333 | +0.603 (+2.46%) | 5,761,458 |
| 18 Jan 2017 | CNY | 25.9267 | 25.9733 | 24.43 | 24.53 | 24.53 | -1.877 (-7.11%) | 5,701,449 |
| 17 Jan 2017 | CNY | 24.63 | 26.5967 | 23.8433 | 26.4067 | 26.4067 | +1.407 (+5.63%) | 7,474,140 |
| 16 Jan 2017 | CNY | 25.99 | 26.2 | 24.1867 | 25 | 25 | -1.873 (-6.97%) | 7,670,307 |
| 13 Jan 2017 | CNY | 29.86 | 29.9933 | 26.8733 | 26.8733 | 26.8733 | -2.987 (-10.00%) | 8,802,945 |
| 12 Jan 2017 | CNY | 30.6667 | 31.9167 | 29.6 | 29.86 | 29.86 | -0.473 (-1.56%) | 6,572,961 |
| 11 Jan 2017 | CNY | 30.03 | 31.4267 | 30 | 30.3333 | 30.3333 | -0.037 (-0.12%) | 4,596,438 |
| 10 Jan 2017 | CNY | 30.5867 | 31.5 | 30.2967 | 30.37 | 30.37 | -0.373 (-1.21%) | 3,638,862 |
| 9 Jan 2017 | CNY | 30.06 | 31.1967 | 29.7 | 30.7433 | 30.7433 | -0.007 (-0.02%) | 4,700,928 |
| 6 Jan 2017 | CNY | 32.6 | 33.2833 | 30.7333 | 30.75 | 30.75 | -2.107 (-6.41%) | 8,261,550 |
| 5 Jan 2017 | CNY | 33.6633 | 34.6667 | 32.8567 | 32.8567 | 32.8567 | -1.103 (-3.25%) | 5,450,931 |
| 4 Jan 2017 | CNY | 32.9967 | 34.0667 | 32.5 | 33.96 | 33.96 | +0.963 (+2.92%) | 8,208,147 |
| 3 Jan 2017 | CNY | 32.4 | 34.1167 | 32.3333 | 32.9967 | 32.9967 | +0.597 (+1.84%) | 9,068,898 |
| 30 Dec 2016 | CNY | 31.3333 | 33.0667 | 30.84 | 32.4 | 32.4 | +0.693 (+2.19%) | 9,441,762 |
| 29 Dec 2016 | CNY | 29.8733 | 33 | 29.6933 | 31.7067 | 31.7067 | +1.707 (+5.69%) | 12,615,309 |
| 28 Dec 2016 | CNY | 29.7333 | 30.6267 | 29.53 | 30 | 30 | +0.193 (+0.65%) | 5,249,490 |
| 27 Dec 2016 | CNY | 29.6733 | 30.4133 | 29.2733 | 29.8067 | 29.8067 | -0.187 (-0.62%) | 7,384,185 |
| 26 Dec 2016 | CNY | 28.0867 | 30.5133 | 27.9333 | 29.9933 | 29.9933 | +1.593 (+5.61%) | 9,590,457 |
| 23 Dec 2016 | CNY | 29.0133 | 30.1867 | 28.4 | 28.4 | 28.4 | -1 (-3.40%) | 6,985,323 |
| 22 Dec 2016 | CNY | 28.9833 | 30.3333 | 28.85 | 29.4 | 29.4 | +0.417 (+1.44%) | 9,877,029 |
| 21 Dec 2016 | CNY | 29.5333 | 29.8333 | 28.2333 | 28.9833 | 28.9833 | -0.483 (-1.64%) | 10,400,283 |
| 20 Dec 2016 | CNY | 30.3167 | 31.0833 | 29.1667 | 29.4667 | 29.4667 | -0.953 (-3.13%) | 8,754,261 |
| 19 Dec 2016 | CNY | 30.3333 | 31.6 | 29.9633 | 30.42 | 30.42 | -0.49 (-1.59%) | 9,956,064 |
