| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | CNY | 29.18 | 29.18 | 28.24 | 28.26 | 28.26 | -0.76 (-2.62%) | 3,401,167 |
| 26 Jan 2017 | CNY | 28.95 | 29.16 | 28.82 | 29.02 | 29.02 | -0.08 (-0.27%) | 5,941,679 |
| 25 Jan 2017 | CNY | 28.83 | 29.13 | 28.72 | 29.1 | 29.1 | +0.14 (+0.48%) | 9,945,845 |
| 24 Jan 2017 | CNY | 28.99 | 29.06 | 28.8 | 28.96 | 28.96 | +0.08 (+0.28%) | 4,036,953 |
| 23 Jan 2017 | CNY | 28.8 | 29.06 | 28.8 | 28.88 | 28.88 | +0.14 (+0.49%) | 10,959,188 |
| 20 Jan 2017 | CNY | 28.77 | 29.05 | 28.65 | 28.74 | 28.74 | +0.09 (+0.31%) | 8,232,177 |
| 19 Jan 2017 | CNY | 28.78 | 29.22 | 28.46 | 28.65 | 28.65 | -0.37 (-1.27%) | 3,841,437 |
| 18 Jan 2017 | CNY | 28.78 | 29.13 | 28.76 | 29.02 | 29.02 | +0.15 (+0.52%) | 3,970,993 |
| 17 Jan 2017 | CNY | 28.51 | 29.08 | 28.32 | 28.87 | 28.87 | +0.2 (+0.70%) | 7,441,340 |
| 16 Jan 2017 | CNY | 28.11 | 28.86 | 27.9 | 28.67 | 28.67 | +0.55 (+1.96%) | 17,442,361 |
| 13 Jan 2017 | CNY | 27.86 | 28.5 | 27.82 | 28.12 | 28.12 | +0.28 (+1.01%) | 6,257,515 |
| 12 Jan 2017 | CNY | 28.03 | 28.19 | 27.78 | 27.84 | 27.84 | -0.23 (-0.82%) | 3,147,097 |
| 11 Jan 2017 | CNY | 28.28 | 28.3 | 28 | 28.07 | 28.07 | +0.03 (+0.11%) | 2,685,677 |
| 10 Jan 2017 | CNY | 28.34 | 28.4 | 28.01 | 28.04 | 28.04 | -0.31 (-1.09%) | 2,632,664 |
| 9 Jan 2017 | CNY | 28.08 | 28.47 | 28.05 | 28.35 | 28.35 | +0.41 (+1.47%) | 5,193,118 |
| 6 Jan 2017 | CNY | 28.39 | 28.5 | 27.9 | 27.94 | 27.94 | -0.4 (-1.41%) | 3,334,847 |
| 5 Jan 2017 | CNY | 28.18 | 28.47 | 28.15 | 28.34 | 28.34 | +0.16 (+0.57%) | 5,013,751 |
| 4 Jan 2017 | CNY | 28.02 | 28.25 | 27.9 | 28.18 | 28.18 | +0.16 (+0.57%) | 8,196,174 |
| 3 Jan 2017 | CNY | 27.63 | 28.25 | 27.52 | 28.02 | 28.02 | +0.25 (+0.90%) | 7,341,841 |
| 30 Dec 2016 | CNY | 27.62 | 27.78 | 27.28 | 27.77 | 27.77 | +0.12 (+0.43%) | 6,133,479 |
| 29 Dec 2016 | CNY | 27.48 | 27.74 | 27.4 | 27.65 | 27.65 | +0.15 (+0.55%) | 5,324,629 |
| 28 Dec 2016 | CNY | 27.42 | 27.6 | 27.32 | 27.5 | 27.5 | 0.0 (0.0%) | 5,397,516 |
| 27 Dec 2016 | CNY | 27.57 | 27.84 | 27.46 | 27.5 | 27.5 | -0.13 (-0.47%) | 4,167,916 |
| 26 Dec 2016 | CNY | 27.63 | 27.68 | 27.26 | 27.63 | 27.63 | -0.09 (-0.32%) | 4,475,571 |
| 23 Dec 2016 | CNY | 28.32 | 28.4 | 27.5 | 27.72 | 27.72 | -0.61 (-2.15%) | 5,622,992 |
| 22 Dec 2016 | CNY | 28.68 | 28.68 | 28.27 | 28.33 | 28.33 | -0.27 (-0.94%) | 4,094,420 |
| 21 Dec 2016 | CNY | 29 | 29.2 | 28.56 | 28.6 | 28.6 | -0.53 (-1.82%) | 5,864,481 |
| 20 Dec 2016 | CNY | 29 | 29.55 | 28.44 | 29.13 | 29.13 | +0.22 (+0.76%) | 6,238,721 |
| 19 Dec 2016 | CNY | 28.86 | 28.98 | 28.62 | 28.91 | 28.91 | +0.06 (+0.21%) | 4,056,961 |
| 16 Dec 2016 | CNY | 29.15 | 29.4 | 28.7 | 28.85 | 28.85 | -0.24 (-0.83%) | 5,548,486 |
