| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2017 | CNY | 21.5 | 21.69 | 20.58 | 20.61 | 20.61 | -1.06 (-4.89%) | 14,957,585 |
| 10 Jan 2017 | CNY | 21.2 | 22.21 | 21.16 | 21.67 | 21.67 | +0.28 (+1.31%) | 13,710,608 |
| 9 Jan 2017 | CNY | 22.4 | 22.42 | 21.01 | 21.39 | 21.39 | -1 (-4.47%) | 16,620,890 |
| 6 Jan 2017 | CNY | 23.62 | 23.62 | 22.26 | 22.39 | 22.39 | -1.29 (-5.45%) | 21,500,233 |
| 5 Jan 2017 | CNY | 24.05 | 24.31 | 23.5 | 23.68 | 23.68 | -0.43 (-1.78%) | 17,748,817 |
| 4 Jan 2017 | CNY | 24.37 | 24.37 | 23.8 | 24.11 | 24.11 | -0.13 (-0.54%) | 13,353,570 |
| 3 Jan 2017 | CNY | 24.15 | 24.42 | 23.79 | 24.24 | 24.24 | +0.27 (+1.13%) | 11,701,247 |
| 30 Dec 2016 | CNY | 24.35 | 24.72 | 23.7 | 23.97 | 23.97 | -0.38 (-1.56%) | 15,238,502 |
| 29 Dec 2016 | CNY | 24.18 | 24.95 | 24.05 | 24.35 | 24.35 | +0.12 (+0.50%) | 16,773,819 |
| 28 Dec 2016 | CNY | 24.41 | 24.86 | 24.11 | 24.23 | 24.23 | -0.38 (-1.54%) | 14,129,831 |
| 27 Dec 2016 | CNY | 25 | 25.28 | 24.52 | 24.61 | 24.61 | -0.41 (-1.64%) | 18,066,811 |
| 26 Dec 2016 | CNY | 23.65 | 25.64 | 23.4 | 25.02 | 25.02 | +0.98 (+4.08%) | 26,298,616 |
| 23 Dec 2016 | CNY | 25.13 | 25.48 | 24.01 | 24.04 | 24.04 | -1.52 (-5.95%) | 29,615,969 |
| 22 Dec 2016 | CNY | 26.48 | 26.48 | 25.5 | 25.56 | 25.56 | -1.01 (-3.80%) | 28,542,111 |
| 21 Dec 2016 | CNY | 25.83 | 26.9 | 25.51 | 26.57 | 26.57 | +0.38 (+1.45%) | 41,063,190 |
| 20 Dec 2016 | CNY | 24.96 | 27.25 | 24.88 | 26.19 | 26.19 | +0.91 (+3.60%) | 55,383,255 |
| 19 Dec 2016 | CNY | 26.21 | 26.49 | 24.58 | 25.28 | 25.28 | -0.66 (-2.54%) | 39,936,334 |
| 16 Dec 2016 | CNY | 23.57 | 25.94 | 23.21 | 25.94 | 25.94 | +2.36 (+10.01%) | 42,546,875 |
| 15 Dec 2016 | CNY | 23.18 | 24 | 23 | 23.58 | 23.58 | +0.21 (+0.90%) | 19,892,863 |
| 14 Dec 2016 | CNY | 23.87 | 24.34 | 23.3 | 23.37 | 23.37 | -1.05 (-4.30%) | 22,968,307 |
| 13 Dec 2016 | CNY | 23.66 | 24.58 | 22.63 | 24.42 | 24.42 | +0.73 (+3.08%) | 32,466,806 |
| 12 Dec 2016 | CNY | 24.06 | 25.2 | 23.5 | 23.69 | 23.69 | -0.69 (-2.83%) | 30,933,767 |
| 9 Dec 2016 | CNY | 25.48 | 25.49 | 24.17 | 24.38 | 24.38 | -1.49 (-5.76%) | 32,242,991 |
| 8 Dec 2016 | CNY | 27 | 27.44 | 25.68 | 25.87 | 25.87 | -1.29 (-4.75%) | 36,074,399 |
| 7 Dec 2016 | CNY | 26.49 | 27.5 | 26.3 | 27.16 | 27.16 | +0.12 (+0.44%) | 40,842,138 |
| 6 Dec 2016 | CNY | 25.92 | 27.58 | 25.92 | 27.04 | 27.04 | +1.15 (+4.44%) | 49,352,394 |
| 5 Dec 2016 | CNY | 25.29 | 26.18 | 23.88 | 25.89 | 25.89 | -0.3 (-1.15%) | 36,414,939 |
| 2 Dec 2016 | CNY | 25.95 | 27.5 | 25.91 | 26.19 | 26.19 | +0.5 (+1.95%) | 66,053,062 |
| 1 Dec 2016 | CNY | 23.36 | 25.69 | 23.1 | 25.69 | 25.69 | +2.34 (+10.02%) | 48,135,749 |
| 30 Nov 2016 | CNY | 22.89 | 23.5 | 22.18 | 23.35 | 23.35 | +0.28 (+1.21%) | 25,105,933 |
