| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 21.85 | 22.1 | 21.85 | 22.09 | 22.09 | +0.4 (+1.84%) | 7,040,918 |
| 3 Feb 2017 | CNY | 21.83 | 22.35 | 21.58 | 21.69 | 21.69 | +0.45 (+2.12%) | 11,137,822 |
| 26 Jan 2017 | CNY | 20.81 | 21.26 | 20.69 | 21.24 | 21.24 | +0.43 (+2.07%) | 3,587,290 |
| 25 Jan 2017 | CNY | 20.78 | 21.06 | 20.68 | 20.81 | 20.81 | -0.08 (-0.38%) | 3,171,869 |
| 24 Jan 2017 | CNY | 21.16 | 21.3 | 20.86 | 20.89 | 20.89 | -0.28 (-1.32%) | 3,531,333 |
| 23 Jan 2017 | CNY | 20.96 | 21.36 | 20.9 | 21.17 | 21.17 | +0.32 (+1.53%) | 5,384,718 |
| 20 Jan 2017 | CNY | 20.7 | 20.93 | 20.63 | 20.85 | 20.85 | +0.17 (+0.82%) | 3,785,337 |
| 19 Jan 2017 | CNY | 20.98 | 20.98 | 20.38 | 20.68 | 20.68 | -0.63 (-2.96%) | 5,951,969 |
| 18 Jan 2017 | CNY | 21.27 | 21.48 | 21.11 | 21.31 | 21.31 | +0.16 (+0.76%) | 6,093,491 |
| 17 Jan 2017 | CNY | 20.91 | 21.29 | 20.62 | 21.15 | 21.15 | +0.24 (+1.15%) | 5,049,280 |
| 16 Jan 2017 | CNY | 21.56 | 21.67 | 20.3 | 20.91 | 20.91 | -0.78 (-3.60%) | 6,719,140 |
| 13 Jan 2017 | CNY | 22.26 | 22.28 | 21.58 | 21.69 | 21.69 | -0.64 (-2.87%) | 6,549,987 |
| 12 Jan 2017 | CNY | 22.1 | 22.34 | 22.1 | 22.33 | 22.33 | +0.31 (+1.41%) | 5,476,325 |
| 11 Jan 2017 | CNY | 22.15 | 22.22 | 21.99 | 22.02 | 22.02 | -0.18 (-0.81%) | 3,896,610 |
| 10 Jan 2017 | CNY | 22.25 | 22.35 | 22.06 | 22.2 | 22.2 | +0.15 (+0.68%) | 4,968,394 |
| 9 Jan 2017 | CNY | 22.32 | 22.49 | 21.95 | 22.05 | 22.05 | -0.35 (-1.56%) | 6,512,425 |
| 6 Jan 2017 | CNY | 22.9 | 22.97 | 22.4 | 22.4 | 22.4 | -0.41 (-1.80%) | 6,422,940 |
| 5 Jan 2017 | CNY | 22.66 | 22.98 | 22.55 | 22.81 | 22.81 | +0.32 (+1.42%) | 8,206,701 |
| 4 Jan 2017 | CNY | 22.45 | 22.54 | 22.26 | 22.49 | 22.49 | +0.07 (+0.31%) | 4,738,500 |
| 3 Jan 2017 | CNY | 22.19 | 22.45 | 22.19 | 22.42 | 22.42 | +0.06 (+0.27%) | 3,714,961 |
| 30 Dec 2016 | CNY | 22.96 | 23.05 | 22.32 | 22.36 | 22.36 | -0.26 (-1.15%) | 6,738,544 |
| 29 Dec 2016 | CNY | 22.59 | 22.7 | 22.45 | 22.62 | 22.62 | +0.27 (+1.21%) | 10,144,440 |
| 28 Dec 2016 | CNY | 22.12 | 22.46 | 22.12 | 22.35 | 22.35 | +0.27 (+1.22%) | 8,141,995 |
| 27 Dec 2016 | CNY | 21.72 | 22.15 | 21.72 | 22.08 | 22.08 | +0.13 (+0.59%) | 5,372,060 |
| 26 Dec 2016 | CNY | 22.02 | 22.15 | 21.25 | 21.95 | 21.95 | -0.05 (-0.23%) | 6,852,103 |
| 23 Dec 2016 | CNY | 21.95 | 22.15 | 21.94 | 22 | 22 | +0.01 (+0.05%) | 4,557,301 |
| 22 Dec 2016 | CNY | 22.13 | 22.18 | 21.95 | 21.99 | 21.99 | -0.22 (-0.99%) | 4,071,533 |
| 21 Dec 2016 | CNY | 21.95 | 22.23 | 21.9 | 22.21 | 22.21 | +0.19 (+0.86%) | 4,755,006 |
| 20 Dec 2016 | CNY | 22.3 | 22.32 | 21.95 | 22.02 | 22.02 | -0.31 (-1.39%) | 5,356,320 |
| 19 Dec 2016 | CNY | 22.26 | 22.37 | 22.08 | 22.33 | 22.33 | +0.18 (+0.81%) | 6,079,115 |
