| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2017 | CNY | 21.7857 | 22.2143 | 21.6286 | 22.1214 | 22.1214 | +0.35 (+1.61%) | 1,508,120 |
| 19 Jan 2017 | CNY | 21.7786 | 21.95 | 21.6286 | 21.7714 | 21.7714 | +0.014 (+0.07%) | 584,857 |
| 18 Jan 2017 | CNY | 21.5643 | 21.8571 | 21.45 | 21.7571 | 21.7571 | +0.214 (+0.99%) | 883,477 |
| 17 Jan 2017 | CNY | 21.5857 | 21.7286 | 21.2929 | 21.5429 | 21.5429 | -0.043 (-0.20%) | 1,784,580 |
| 16 Jan 2017 | CNY | 21.5714 | 21.7714 | 21.2786 | 21.5857 | 21.5857 | 0.0 (0.0%) | 2,088,847 |
| 13 Jan 2017 | CNY | 21.6429 | 21.7857 | 21.4286 | 21.5857 | 21.5857 | -0.25 (-1.14%) | 1,799,086 |
| 12 Jan 2017 | CNY | 22.0429 | 22.2857 | 21.5429 | 21.8357 | 21.8357 | -0.293 (-1.32%) | 1,884,472 |
| 11 Jan 2017 | CNY | 22.0071 | 22.3286 | 21.9714 | 22.1286 | 22.1286 | +0.05 (+0.23%) | 1,334,684 |
| 10 Jan 2017 | CNY | 21.9 | 22.3 | 21.7714 | 22.0786 | 22.0786 | +0.1 (+0.45%) | 1,644,097 |
| 9 Jan 2017 | CNY | 22 | 22.1286 | 21.8571 | 21.9786 | 21.9786 | -0.021 (-0.10%) | 2,420,107 |
| 6 Jan 2017 | CNY | 22.6 | 22.6 | 21.8643 | 22 | 22 | -0.6 (-2.65%) | 6,375,779 |
| 5 Jan 2017 | CNY | 23.1357 | 23.1357 | 22.5 | 22.6 | 22.6 | -0.464 (-2.01%) | 1,767,675 |
| 4 Jan 2017 | CNY | 23.0929 | 23.6071 | 22.7214 | 23.0643 | 23.0643 | +0.186 (+0.81%) | 4,694,800 |
| 3 Jan 2017 | CNY | 22.6786 | 22.9857 | 22.5 | 22.8786 | 22.8786 | +0.057 (+0.25%) | 2,190,668 |
| 30 Dec 2016 | CNY | 22.3857 | 22.8429 | 21.7929 | 22.8214 | 22.8214 | +0.436 (+1.95%) | 3,103,255 |
| 29 Dec 2016 | CNY | 22.3857 | 22.5714 | 22.2357 | 22.3857 | 22.3857 | -0.114 (-0.51%) | 1,210,090 |
| 28 Dec 2016 | CNY | 22.3214 | 22.5714 | 22.05 | 22.5 | 22.5 | +0.179 (+0.80%) | 1,265,558 |
| 27 Dec 2016 | CNY | 22.5143 | 22.6929 | 22.2643 | 22.3214 | 22.3214 | +0.029 (+0.13%) | 1,827,249 |
| 26 Dec 2016 | CNY | 22.5 | 22.5857 | 22 | 22.2929 | 22.2929 | -0.207 (-0.92%) | 1,561,280 |
| 23 Dec 2016 | CNY | 22.1429 | 22.6786 | 22.1429 | 22.5 | 22.5 | +0.207 (+0.93%) | 1,017,069 |
| 22 Dec 2016 | CNY | 22.5 | 22.7429 | 22.2 | 22.2929 | 22.2929 | -0.357 (-1.58%) | 1,960,938 |
| 21 Dec 2016 | CNY | 21.6286 | 22.8357 | 21.5714 | 22.65 | 22.65 | +1.143 (+5.31%) | 3,467,590 |
| 20 Dec 2016 | CNY | 21.7714 | 21.7714 | 21.3571 | 21.5071 | 21.5071 | -0.207 (-0.95%) | 2,966,965 |
| 19 Dec 2016 | CNY | 22.3286 | 22.3286 | 21.4643 | 21.7143 | 21.7143 | -0.5 (-2.25%) | 5,689,142 |
| 16 Dec 2016 | CNY | 22.1429 | 22.3571 | 22.1 | 22.2143 | 22.2143 | +0.057 (+0.26%) | 1,247,624 |
| 15 Dec 2016 | CNY | 22.2714 | 22.5214 | 22.1357 | 22.1571 | 22.1571 | -0.286 (-1.27%) | 2,361,937 |
| 14 Dec 2016 | CNY | 22.6643 | 22.7714 | 22.1143 | 22.4429 | 22.4429 | -0.178 (-0.79%) | 880,741 |
| 13 Dec 2016 | CNY | 22.6071 | 22.6786 | 22.3786 | 22.6214 | 22.6214 | +0.021 (+0.09%) | 1,076,009 |
| 12 Dec 2016 | CNY | 23.4143 | 23.5429 | 22.5143 | 22.6 | 22.6 | -0.843 (-3.60%) | 3,150,495 |
| 9 Dec 2016 | CNY | 23.6571 | 23.7857 | 23.3 | 23.4429 | 23.4429 | -0.214 (-0.91%) | 1,613,617 |
