| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | CNY | 25.86 | 26.1 | 25.55 | 25.85 | 25.85 | -0.01 (-0.04%) | 1,554,598 |
| 26 Jan 2017 | CNY | 25.52 | 26.18 | 25.52 | 25.86 | 25.86 | +0.22 (+0.86%) | 2,839,122 |
| 25 Jan 2017 | CNY | 25.03 | 25.66 | 24.85 | 25.64 | 25.64 | +0.61 (+2.44%) | 4,899,764 |
| 24 Jan 2017 | CNY | 25.5 | 25.64 | 25.01 | 25.03 | 25.03 | -0.47 (-1.84%) | 2,847,435 |
| 23 Jan 2017 | CNY | 25.59 | 25.65 | 25.48 | 25.5 | 25.5 | +0.01 (+0.04%) | 1,239,848 |
| 20 Jan 2017 | CNY | 25.28 | 25.59 | 25.24 | 25.49 | 25.49 | +0.21 (+0.83%) | 1,589,513 |
| 19 Jan 2017 | CNY | 25.43 | 25.65 | 25.15 | 25.28 | 25.28 | -0.33 (-1.29%) | 1,662,735 |
| 18 Jan 2017 | CNY | 26.5 | 26.51 | 25.55 | 25.61 | 25.61 | -0.68 (-2.59%) | 1,929,494 |
| 17 Jan 2017 | CNY | 25.92 | 26.36 | 25.23 | 26.29 | 26.29 | +0.15 (+0.57%) | 2,499,937 |
| 16 Jan 2017 | CNY | 26 | 26.27 | 25.08 | 26.14 | 26.14 | -0.34 (-1.28%) | 6,166,302 |
| 13 Jan 2017 | CNY | 26.24 | 26.5 | 26 | 26.48 | 26.48 | +0.24 (+0.91%) | 2,720,951 |
| 12 Jan 2017 | CNY | 26.46 | 26.97 | 26.21 | 26.24 | 26.24 | -0.16 (-0.61%) | 2,452,100 |
| 11 Jan 2017 | CNY | 26.6 | 27.26 | 26.39 | 26.4 | 26.4 | +0.19 (+0.72%) | 4,055,111 |
| 10 Jan 2017 | CNY | 26.1 | 26.44 | 26 | 26.21 | 26.21 | +0.2 (+0.77%) | 1,796,274 |
| 9 Jan 2017 | CNY | 26.01 | 26.19 | 25.97 | 26.01 | 26.01 | -0.25 (-0.95%) | 2,220,564 |
| 6 Jan 2017 | CNY | 26.8 | 26.9 | 26.2 | 26.26 | 26.26 | -0.56 (-2.09%) | 2,741,375 |
| 5 Jan 2017 | CNY | 26.99 | 27.1 | 26.8 | 26.82 | 26.82 | -0.17 (-0.63%) | 1,654,917 |
| 4 Jan 2017 | CNY | 26.87 | 27 | 26.64 | 26.99 | 26.99 | +0.12 (+0.45%) | 2,234,971 |
| 3 Jan 2017 | CNY | 26.74 | 27.09 | 26.7 | 26.87 | 26.87 | +0.13 (+0.49%) | 1,798,824 |
| 30 Dec 2016 | CNY | 26.5 | 26.77 | 26.5 | 26.74 | 26.74 | +0.26 (+0.98%) | 1,637,372 |
| 29 Dec 2016 | CNY | 26.52 | 26.8 | 26.47 | 26.48 | 26.48 | -0.15 (-0.56%) | 1,851,550 |
| 28 Dec 2016 | CNY | 27 | 27.15 | 26.6 | 26.63 | 26.63 | -0.34 (-1.26%) | 2,260,624 |
| 27 Dec 2016 | CNY | 27.1 | 27.25 | 26.92 | 26.97 | 26.97 | -0.2 (-0.74%) | 2,236,954 |
| 26 Dec 2016 | CNY | 27.02 | 27.36 | 26.47 | 27.17 | 27.17 | -0.84 (-3.00%) | 4,379,536 |
| 23 Dec 2016 | CNY | 28.85 | 29.2 | 27.92 | 28.01 | 28.01 | -0.64 (-2.23%) | 4,792,641 |
| 22 Dec 2016 | CNY | 28.1 | 28.68 | 27.8 | 28.65 | 28.65 | +0.49 (+1.74%) | 5,193,103 |
| 21 Dec 2016 | CNY | 28.49 | 28.5 | 27.61 | 28.16 | 28.16 | -0.34 (-1.19%) | 6,209,536 |
| 20 Dec 2016 | CNY | 29.49 | 29.6 | 28.41 | 28.5 | 28.5 | +0.48 (+1.71%) | 9,351,297 |
| 19 Dec 2016 | CNY | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 0.0 (0.0%) | 0 |
| 16 Dec 2016 | CNY | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 0.0 (0.0%) | 0 |
