| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2017 | CNY | 18.0556 | 18.7083 | 17.9444 | 18.5729 | 18.5729 | +0.496 (+2.75%) | 4,000,262 |
| 24 Jan 2017 | CNY | 18.6528 | 18.75 | 18.0556 | 18.0764 | 18.0764 | -0.747 (-3.97%) | 4,633,833 |
| 23 Jan 2017 | CNY | 18.3333 | 19.2292 | 18.3194 | 18.8229 | 18.8229 | +0.351 (+1.90%) | 5,511,571 |
| 20 Jan 2017 | CNY | 17.3194 | 19.0868 | 17.3125 | 18.4722 | 18.4722 | +0.997 (+5.70%) | 7,970,555 |
| 19 Jan 2017 | CNY | 17.1944 | 17.8472 | 16.6701 | 17.4757 | 17.4757 | +0.01 (+0.06%) | 4,021,698 |
| 18 Jan 2017 | CNY | 18.0868 | 18.1563 | 17.4653 | 17.4653 | 17.4653 | -0.858 (-4.68%) | 4,031,677 |
| 17 Jan 2017 | CNY | 17.6354 | 18.6736 | 17.0486 | 18.3229 | 18.3229 | +0.615 (+3.47%) | 7,786,984 |
| 16 Jan 2017 | CNY | 18.5764 | 18.6597 | 17.1944 | 17.7083 | 17.7083 | -1.125 (-5.97%) | 7,194,026 |
| 13 Jan 2017 | CNY | 19.4306 | 19.5313 | 18.7222 | 18.8333 | 18.8333 | -0.701 (-3.59%) | 5,921,375 |
| 12 Jan 2017 | CNY | 19.6493 | 20 | 19.3889 | 19.5347 | 19.5347 | +0.003 (+0.02%) | 5,628,896 |
| 11 Jan 2017 | CNY | 20.3472 | 20.5382 | 19.5069 | 19.5313 | 19.5313 | -0.885 (-4.34%) | 6,853,518 |
| 10 Jan 2017 | CNY | 20.6944 | 21.0313 | 20.3993 | 20.4167 | 20.4167 | -0.427 (-2.05%) | 5,897,450 |
| 9 Jan 2017 | CNY | 20.7986 | 21.0347 | 20.5069 | 20.8438 | 20.8438 | -0.094 (-0.45%) | 5,379,940 |
| 6 Jan 2017 | CNY | 22.2222 | 22.3194 | 20.9097 | 20.9375 | 20.9375 | -1.562 (-6.94%) | 13,606,297 |
| 5 Jan 2017 | CNY | 22.9167 | 23.5694 | 22.5 | 22.5 | 22.5 | -0.441 (-1.92%) | 12,011,423 |
| 4 Jan 2017 | CNY | 22.9063 | 23.0764 | 22.5729 | 22.941 | 22.941 | -0.149 (-0.65%) | 9,186,641 |
| 3 Jan 2017 | CNY | 22.5799 | 23.2917 | 22.1424 | 23.0903 | 23.0903 | +0.67 (+2.99%) | 11,531,010 |
| 30 Dec 2016 | CNY | 22.0486 | 22.9063 | 22.0382 | 22.4201 | 22.4201 | -0.413 (-1.81%) | 10,505,761 |
| 29 Dec 2016 | CNY | 22.875 | 23.8472 | 22.6076 | 22.8333 | 22.8333 | +0.16 (+0.70%) | 15,798,487 |
| 28 Dec 2016 | CNY | 22.8819 | 23.1458 | 22.3576 | 22.6736 | 22.6736 | -0.695 (-2.97%) | 14,926,389 |
| 27 Dec 2016 | CNY | 22.6597 | 24.2326 | 22.4653 | 23.3681 | 23.3681 | +0.455 (+1.99%) | 22,483,920 |
| 26 Dec 2016 | CNY | 22.2569 | 25.0451 | 22.2569 | 22.9132 | 22.9132 | -0.896 (-3.76%) | 25,224,773 |
| 23 Dec 2016 | CNY | 23.809 | 23.809 | 23.809 | 23.809 | 23.809 | +2.163 (+9.99%) | 378,135 |
| 22 Dec 2016 | CNY | 21.6458 | 21.6458 | 21.6458 | 21.6458 | 21.6458 | +1.969 (+10.01%) | 256,320 |
| 21 Dec 2016 | CNY | 19.6771 | 19.6771 | 19.6771 | 19.6771 | 19.6771 | +1.788 (+10.00%) | 46,656 |
| 20 Dec 2016 | CNY | 17.8889 | 17.8889 | 17.8889 | 17.8889 | 17.8889 | +1.625 (+9.99%) | 59,284 |
| 19 Dec 2016 | CNY | 16.2639 | 16.2639 | 16.2639 | 16.2639 | 16.2639 | +1.479 (+10.00%) | 44,352 |
| 16 Dec 2016 | CNY | 14.7847 | 14.7847 | 14.7847 | 14.7847 | 14.7847 | +1.344 (+10.00%) | 25,056 |
| 15 Dec 2016 | CNY | 13.441 | 13.441 | 13.441 | 13.441 | 13.441 | +1.222 (+10.00%) | 14,400 |
| 14 Dec 2016 | CNY | 12.2188 | 12.2188 | 12.2188 | 12.2188 | 12.2188 | +1.111 (+10.00%) | 21,888 |
