| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2017 | CNY | 15.31 | 15.48 | 15.2 | 15.33 | 15.33 | -0.01 (-0.07%) | 6,479,244 |
| 17 Jan 2017 | CNY | 15.12 | 15.44 | 14.89 | 15.34 | 15.34 | +0.19 (+1.25%) | 8,611,880 |
| 16 Jan 2017 | CNY | 16.13 | 16.15 | 14.62 | 15.15 | 15.15 | -1.01 (-6.25%) | 14,541,404 |
| 13 Jan 2017 | CNY | 16.3 | 16.46 | 16.12 | 16.16 | 16.16 | -0.16 (-0.98%) | 5,922,015 |
| 12 Jan 2017 | CNY | 16.43 | 16.67 | 16.28 | 16.32 | 16.32 | -0.16 (-0.97%) | 6,885,859 |
| 11 Jan 2017 | CNY | 16.69 | 16.74 | 16.4 | 16.48 | 16.48 | -0.27 (-1.61%) | 8,529,137 |
| 10 Jan 2017 | CNY | 16.95 | 17 | 16.7 | 16.75 | 16.75 | -0.24 (-1.41%) | 10,073,737 |
| 9 Jan 2017 | CNY | 16.63 | 17.05 | 16.48 | 16.99 | 16.99 | +0.32 (+1.92%) | 17,319,136 |
| 6 Jan 2017 | CNY | 16.3 | 17.09 | 16.25 | 16.67 | 16.67 | +0.29 (+1.77%) | 21,431,547 |
| 5 Jan 2017 | CNY | 16.29 | 16.6 | 16.15 | 16.38 | 16.38 | +0.12 (+0.74%) | 13,055,599 |
| 4 Jan 2017 | CNY | 16.03 | 16.28 | 15.94 | 16.26 | 16.26 | +0.25 (+1.56%) | 8,994,217 |
| 3 Jan 2017 | CNY | 15.94 | 16.09 | 15.92 | 16.01 | 16.01 | +0.14 (+0.88%) | 4,693,155 |
| 30 Dec 2016 | CNY | 15.93 | 16.04 | 15.82 | 15.87 | 15.87 | -0.08 (-0.50%) | 5,148,787 |
| 29 Dec 2016 | CNY | 16.09 | 16.2 | 15.94 | 15.95 | 15.95 | -0.05 (-0.31%) | 5,523,086 |
| 28 Dec 2016 | CNY | 16.25 | 16.3 | 15.99 | 16 | 16 | -0.18 (-1.11%) | 5,831,310 |
| 27 Dec 2016 | CNY | 16.1 | 16.35 | 16.05 | 16.18 | 16.18 | -0.01 (-0.06%) | 5,154,044 |
| 26 Dec 2016 | CNY | 15.8 | 16.21 | 15.63 | 16.19 | 16.19 | +0.14 (+0.87%) | 7,096,849 |
| 23 Dec 2016 | CNY | 16.24 | 16.58 | 16 | 16.05 | 16.05 | -0.2 (-1.23%) | 10,671,747 |
| 22 Dec 2016 | CNY | 16.16 | 16.32 | 16.14 | 16.25 | 16.25 | -0.03 (-0.18%) | 6,520,462 |
| 21 Dec 2016 | CNY | 15.95 | 16.54 | 15.95 | 16.28 | 16.28 | +0.4 (+2.52%) | 14,089,341 |
| 20 Dec 2016 | CNY | 15.79 | 15.93 | 15.71 | 15.88 | 15.88 | +0.19 (+1.21%) | 6,508,214 |
| 19 Dec 2016 | CNY | 15.89 | 15.89 | 15.67 | 15.69 | 15.69 | -0.19 (-1.20%) | 5,854,926 |
| 16 Dec 2016 | CNY | 15.74 | 15.95 | 15.58 | 15.88 | 15.88 | +0.14 (+0.89%) | 7,764,239 |
| 15 Dec 2016 | CNY | 15.56 | 15.88 | 15.46 | 15.74 | 15.74 | +0.16 (+1.03%) | 10,243,947 |
| 14 Dec 2016 | CNY | 15.54 | 15.81 | 15.49 | 15.58 | 15.58 | +0.09 (+0.58%) | 12,220,957 |
| 13 Dec 2016 | CNY | 15.79 | 15.83 | 15.3 | 15.49 | 15.49 | -0.19 (-1.21%) | 14,857,117 |
| 12 Dec 2016 | CNY | 16.91 | 16.94 | 15.62 | 15.68 | 15.68 | -1.26 (-7.44%) | 20,065,844 |
| 9 Dec 2016 | CNY | 17.21 | 17.25 | 16.82 | 16.94 | 16.94 | -0.25 (-1.45%) | 14,939,961 |
| 8 Dec 2016 | CNY | 17.58 | 17.6 | 17.17 | 17.19 | 17.19 | -0.39 (-2.22%) | 10,648,817 |
| 7 Dec 2016 | CNY | 17.49 | 17.59 | 17.13 | 17.58 | 17.58 | +0.13 (+0.74%) | 10,096,886 |
