| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2017 | CNY | 19.51 | 19.68 | 19.26 | 19.27 | 19.27 | -0.28 (-1.43%) | 12,467,750 |
| 14 Feb 2017 | CNY | 19.61 | 19.75 | 19.53 | 19.55 | 19.55 | 0.0 (0.0%) | 11,183,503 |
| 13 Feb 2017 | CNY | 19.43 | 19.72 | 19.38 | 19.55 | 19.55 | +0.16 (+0.83%) | 14,482,295 |
| 10 Feb 2017 | CNY | 19.42 | 19.62 | 19.28 | 19.39 | 19.39 | -0.04 (-0.21%) | 16,338,234 |
| 9 Feb 2017 | CNY | 19.4 | 19.55 | 19.33 | 19.43 | 19.43 | -0.02 (-0.10%) | 11,223,564 |
| 8 Feb 2017 | CNY | 18.98 | 19.58 | 18.72 | 19.45 | 19.45 | +0.48 (+2.53%) | 17,232,835 |
| 7 Feb 2017 | CNY | 19.21 | 19.21 | 18.86 | 18.97 | 18.97 | -0.23 (-1.20%) | 7,776,344 |
| 6 Feb 2017 | CNY | 19.16 | 19.21 | 19.07 | 19.2 | 19.2 | +0.06 (+0.31%) | 5,021,867 |
| 3 Feb 2017 | CNY | 19.2 | 19.23 | 19.12 | 19.14 | 19.14 | -0.04 (-0.21%) | 3,581,607 |
| 26 Jan 2017 | CNY | 19.1 | 19.27 | 19.08 | 19.18 | 19.18 | +0.12 (+0.63%) | 5,693,261 |
| 25 Jan 2017 | CNY | 19.06 | 19.14 | 19.03 | 19.06 | 19.06 | -0.01 (-0.05%) | 3,993,245 |
| 24 Jan 2017 | CNY | 19.18 | 19.19 | 19.06 | 19.07 | 19.07 | -0.11 (-0.57%) | 4,760,225 |
| 23 Jan 2017 | CNY | 19.12 | 19.3 | 19.1 | 19.18 | 19.18 | +0.04 (+0.21%) | 5,370,384 |
| 20 Jan 2017 | CNY | 18.99 | 19.25 | 18.95 | 19.14 | 19.14 | +0.14 (+0.74%) | 6,215,196 |
| 19 Jan 2017 | CNY | 18.99 | 19.17 | 18.9 | 19 | 19 | +0.01 (+0.05%) | 5,514,908 |
| 18 Jan 2017 | CNY | 19.15 | 19.26 | 18.96 | 18.99 | 18.99 | -0.15 (-0.78%) | 5,159,364 |
| 17 Jan 2017 | CNY | 19.3 | 19.31 | 18.93 | 19.14 | 19.14 | -0.34 (-1.75%) | 7,530,070 |
| 16 Jan 2017 | CNY | 19.28 | 19.52 | 18.59 | 19.48 | 19.48 | +0.16 (+0.83%) | 22,914,845 |
| 13 Jan 2017 | CNY | 19.3 | 19.4 | 19.02 | 19.32 | 19.32 | +0.03 (+0.16%) | 10,516,129 |
| 12 Jan 2017 | CNY | 19.47 | 19.6 | 19.28 | 19.29 | 19.29 | -0.18 (-0.92%) | 7,347,497 |
| 11 Jan 2017 | CNY | 19.54 | 19.69 | 19.44 | 19.47 | 19.47 | -0.06 (-0.31%) | 6,913,478 |
| 10 Jan 2017 | CNY | 19.7 | 19.77 | 19.5 | 19.53 | 19.53 | -0.17 (-0.86%) | 7,971,149 |
| 9 Jan 2017 | CNY | 19.68 | 19.81 | 19.59 | 19.7 | 19.7 | +0.02 (+0.10%) | 6,969,826 |
| 6 Jan 2017 | CNY | 20.07 | 20.08 | 19.65 | 19.68 | 19.68 | -0.41 (-2.04%) | 10,527,361 |
| 5 Jan 2017 | CNY | 20.23 | 20.23 | 20.06 | 20.09 | 20.09 | -0.15 (-0.74%) | 7,114,448 |
| 4 Jan 2017 | CNY | 20.2 | 20.27 | 20.09 | 20.24 | 20.24 | +0.02 (+0.10%) | 9,342,823 |
| 3 Jan 2017 | CNY | 20.05 | 20.28 | 20.03 | 20.22 | 20.22 | +0.16 (+0.80%) | 10,781,613 |
| 30 Dec 2016 | CNY | 20 | 20.1 | 19.85 | 20.06 | 20.06 | +0.01 (+0.05%) | 8,531,037 |
| 29 Dec 2016 | CNY | 19.85 | 20.49 | 19.72 | 20.05 | 20.05 | +0.2 (+1.01%) | 9,770,180 |
| 28 Dec 2016 | CNY | 19.88 | 19.95 | 19.8 | 19.85 | 19.85 | +0.01 (+0.05%) | 5,498,708 |
