| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 19.34 | 19.58 | 19.31 | 19.44 | 19.44 | +0.06 (+0.31%) | 2,211,765 |
| 3 Feb 2017 | CNY | 19.49 | 19.49 | 19.29 | 19.38 | 19.38 | -0.03 (-0.15%) | 2,384,137 |
| 26 Jan 2017 | CNY | 19.23 | 19.44 | 19.19 | 19.41 | 19.41 | +0.23 (+1.20%) | 4,395,577 |
| 25 Jan 2017 | CNY | 19.06 | 19.28 | 19 | 19.18 | 19.18 | +0.12 (+0.63%) | 3,422,372 |
| 24 Jan 2017 | CNY | 19 | 19.07 | 18.9 | 19.06 | 19.06 | 0.0 (0.0%) | 3,416,066 |
| 23 Jan 2017 | CNY | 18.98 | 19.11 | 18.88 | 19.06 | 19.06 | +0.09 (+0.47%) | 5,050,972 |
| 20 Jan 2017 | CNY | 18.82 | 19.17 | 18.82 | 18.97 | 18.97 | +0.08 (+0.42%) | 5,582,025 |
| 19 Jan 2017 | CNY | 19.01 | 19.07 | 18.78 | 18.89 | 18.89 | -0.12 (-0.63%) | 3,782,483 |
| 18 Jan 2017 | CNY | 19.17 | 19.24 | 19 | 19.01 | 19.01 | -0.17 (-0.89%) | 2,254,725 |
| 17 Jan 2017 | CNY | 19.24 | 19.25 | 18.99 | 19.18 | 19.18 | -0.15 (-0.78%) | 3,617,172 |
| 16 Jan 2017 | CNY | 18.84 | 19.44 | 18.72 | 19.33 | 19.33 | +0.29 (+1.52%) | 11,210,392 |
| 13 Jan 2017 | CNY | 19.34 | 19.45 | 18.72 | 19.04 | 19.04 | -0.41 (-2.11%) | 11,802,906 |
| 12 Jan 2017 | CNY | 19.6 | 19.68 | 19.18 | 19.45 | 19.45 | -0.22 (-1.12%) | 4,380,401 |
| 11 Jan 2017 | CNY | 19.64 | 19.77 | 19.56 | 19.67 | 19.67 | +0.03 (+0.15%) | 4,227,747 |
| 10 Jan 2017 | CNY | 19.56 | 19.78 | 19.51 | 19.64 | 19.64 | +0.05 (+0.26%) | 4,662,575 |
| 9 Jan 2017 | CNY | 19.73 | 19.81 | 19.54 | 19.59 | 19.59 | -0.15 (-0.76%) | 7,538,202 |
| 6 Jan 2017 | CNY | 19.77 | 19.92 | 19.63 | 19.74 | 19.74 | -0.1 (-0.50%) | 5,297,490 |
| 5 Jan 2017 | CNY | 19.81 | 19.94 | 19.69 | 19.84 | 19.84 | +0.03 (+0.15%) | 7,174,617 |
| 4 Jan 2017 | CNY | 19.72 | 19.95 | 19.69 | 19.81 | 19.81 | +0.06 (+0.30%) | 7,057,462 |
| 3 Jan 2017 | CNY | 19.95 | 20.03 | 19.67 | 19.75 | 19.75 | -0.2 (-1.00%) | 9,267,897 |
| 30 Dec 2016 | CNY | 19.48 | 20.1 | 19.4 | 19.95 | 19.95 | +0.47 (+2.41%) | 7,980,513 |
| 29 Dec 2016 | CNY | 19.42 | 19.7 | 19.18 | 19.48 | 19.48 | +0.06 (+0.31%) | 4,703,509 |
| 28 Dec 2016 | CNY | 19.51 | 19.51 | 19.12 | 19.42 | 19.42 | -0.1 (-0.51%) | 5,293,600 |
| 27 Dec 2016 | CNY | 19.7 | 19.73 | 19.48 | 19.52 | 19.52 | -0.11 (-0.56%) | 3,336,069 |
| 26 Dec 2016 | CNY | 19.5 | 19.71 | 19.17 | 19.63 | 19.63 | -0.06 (-0.30%) | 4,867,937 |
| 23 Dec 2016 | CNY | 19.69 | 19.75 | 19.43 | 19.69 | 19.69 | +0.01 (+0.05%) | 3,799,345 |
| 22 Dec 2016 | CNY | 19.79 | 19.85 | 19.61 | 19.68 | 19.68 | -0.02 (-0.10%) | 3,830,924 |
| 21 Dec 2016 | CNY | 19.42 | 19.72 | 19.4 | 19.7 | 19.7 | +0.37 (+1.91%) | 6,153,332 |
| 20 Dec 2016 | CNY | 19.28 | 19.54 | 19.2 | 19.33 | 19.33 | +0.04 (+0.21%) | 6,040,263 |
| 19 Dec 2016 | CNY | 19.2 | 19.54 | 19.02 | 19.29 | 19.29 | +0.11 (+0.57%) | 7,430,037 |
