| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2017 | CNY | 17 | 17.1 | 16.47 | 16.57 | 16.57 | -0.41 (-2.41%) | 7,278,400 |
| 18 Jan 2017 | CNY | 16.86 | 17.32 | 16.8 | 16.98 | 16.98 | +0.01 (+0.06%) | 7,697,337 |
| 17 Jan 2017 | CNY | 16.7 | 16.99 | 16.5 | 16.97 | 16.97 | +0.22 (+1.31%) | 6,711,697 |
| 16 Jan 2017 | CNY | 17.54 | 17.54 | 15.92 | 16.75 | 16.75 | -0.88 (-4.99%) | 12,291,708 |
| 13 Jan 2017 | CNY | 18.2 | 18.45 | 17.6 | 17.63 | 17.63 | -0.61 (-3.34%) | 10,294,572 |
| 12 Jan 2017 | CNY | 17.95 | 18.71 | 17.8 | 18.24 | 18.24 | +0.16 (+0.88%) | 11,605,831 |
| 11 Jan 2017 | CNY | 18.85 | 18.88 | 18.05 | 18.08 | 18.08 | -1.04 (-5.44%) | 17,959,676 |
| 10 Jan 2017 | CNY | 20.3 | 20.32 | 19.1 | 19.12 | 19.12 | -1.18 (-5.81%) | 20,304,335 |
| 9 Jan 2017 | CNY | 19.72 | 20.41 | 19.62 | 20.3 | 20.3 | +0.38 (+1.91%) | 22,560,610 |
| 6 Jan 2017 | CNY | 19.3 | 20.2 | 19.01 | 19.92 | 19.92 | +0.43 (+2.21%) | 26,002,694 |
| 5 Jan 2017 | CNY | 19.6 | 19.66 | 19.15 | 19.49 | 19.49 | -0.09 (-0.46%) | 17,750,987 |
| 4 Jan 2017 | CNY | 19.1 | 19.63 | 18.7 | 19.58 | 19.58 | +0.37 (+1.93%) | 17,600,609 |
| 3 Jan 2017 | CNY | 18.75 | 19.35 | 18.51 | 19.21 | 19.21 | +0.39 (+2.07%) | 13,506,386 |
| 30 Dec 2016 | CNY | 19.3 | 19.87 | 18.76 | 18.82 | 18.82 | -0.55 (-2.84%) | 17,937,161 |
| 29 Dec 2016 | CNY | 19.72 | 19.72 | 19 | 19.37 | 19.37 | -0.3 (-1.53%) | 15,184,301 |
| 28 Dec 2016 | CNY | 19.85 | 19.96 | 19.45 | 19.67 | 19.67 | -0.52 (-2.58%) | 19,893,564 |
| 27 Dec 2016 | CNY | 19.6 | 20.48 | 19.4 | 20.19 | 20.19 | +0.5 (+2.54%) | 40,689,471 |
| 26 Dec 2016 | CNY | 18.22 | 19.76 | 18.01 | 19.69 | 19.69 | +1.24 (+6.72%) | 30,512,847 |
| 23 Dec 2016 | CNY | 18.9 | 18.91 | 18.3 | 18.45 | 18.45 | -0.67 (-3.50%) | 15,848,892 |
| 22 Dec 2016 | CNY | 18.68 | 19.7 | 18.61 | 19.12 | 19.12 | +0.21 (+1.11%) | 27,416,445 |
| 21 Dec 2016 | CNY | 18.3 | 18.95 | 17.98 | 18.91 | 18.91 | +0.66 (+3.62%) | 19,842,607 |
| 20 Dec 2016 | CNY | 18.95 | 19.06 | 18.04 | 18.25 | 18.25 | -1.13 (-5.83%) | 23,266,399 |
| 19 Dec 2016 | CNY | 18.31 | 19.98 | 18.17 | 19.38 | 19.38 | +0.95 (+5.15%) | 35,758,943 |
| 16 Dec 2016 | CNY | 18.85 | 19.8 | 18.33 | 18.43 | 18.43 | -0.48 (-2.54%) | 30,406,317 |
| 15 Dec 2016 | CNY | 17.97 | 19.36 | 17.97 | 18.91 | 18.91 | +1.01 (+5.64%) | 34,313,924 |
| 14 Dec 2016 | CNY | 17 | 18.71 | 16.85 | 17.9 | 17.9 | +0.84 (+4.92%) | 24,249,398 |
| 13 Dec 2016 | CNY | 16.29 | 17.2 | 16.16 | 17.06 | 17.06 | +0.67 (+4.09%) | 10,459,283 |
| 12 Dec 2016 | CNY | 17.28 | 17.65 | 16.27 | 16.39 | 16.39 | -1.01 (-5.80%) | 11,492,258 |
| 9 Dec 2016 | CNY | 17.45 | 17.96 | 17.38 | 17.4 | 17.4 | -0.23 (-1.30%) | 12,757,556 |
| 8 Dec 2016 | CNY | 17.42 | 17.95 | 17.11 | 17.63 | 17.63 | +0.27 (+1.56%) | 12,685,480 |
