| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Feb 2017 | CNY | 17.75 | 18.17 | 17.6 | 18.06 | 18.06 | +0.28 (+1.57%) | 37,380,216 |
| 10 Feb 2017 | CNY | 17.57 | 18.06 | 17.52 | 17.78 | 17.78 | +0.21 (+1.20%) | 42,066,330 |
| 9 Feb 2017 | CNY | 17.4 | 17.79 | 17.35 | 17.57 | 17.57 | +0.1 (+0.57%) | 30,146,678 |
| 8 Feb 2017 | CNY | 17.02 | 17.49 | 16.97 | 17.47 | 17.47 | +0.47 (+2.76%) | 26,156,474 |
| 7 Feb 2017 | CNY | 17.28 | 17.3 | 16.91 | 17 | 17 | -0.32 (-1.85%) | 20,185,133 |
| 6 Feb 2017 | CNY | 17.12 | 17.37 | 17.09 | 17.32 | 17.32 | +0.11 (+0.64%) | 11,758,765 |
| 3 Feb 2017 | CNY | 17.5 | 17.55 | 17.13 | 17.21 | 17.21 | -0.26 (-1.49%) | 14,166,888 |
| 26 Jan 2017 | CNY | 17.58 | 17.66 | 17.43 | 17.47 | 17.47 | -0.11 (-0.63%) | 12,208,754 |
| 25 Jan 2017 | CNY | 17.45 | 17.65 | 17.3 | 17.58 | 17.58 | +0.13 (+0.74%) | 13,286,631 |
| 24 Jan 2017 | CNY | 17.5 | 17.51 | 17.34 | 17.45 | 17.45 | -0.1 (-0.57%) | 10,823,770 |
| 23 Jan 2017 | CNY | 17.55 | 17.7 | 17.32 | 17.55 | 17.55 | +0.16 (+0.92%) | 17,522,352 |
| 20 Jan 2017 | CNY | 17.06 | 17.59 | 17.02 | 17.39 | 17.39 | +0.24 (+1.40%) | 22,479,117 |
| 19 Jan 2017 | CNY | 17.1 | 17.28 | 16.87 | 17.15 | 17.15 | +0.07 (+0.41%) | 21,386,584 |
| 18 Jan 2017 | CNY | 17.18 | 17.38 | 17.02 | 17.08 | 17.08 | -0.12 (-0.70%) | 20,097,056 |
| 17 Jan 2017 | CNY | 16.9 | 17.41 | 16.78 | 17.2 | 17.2 | +0.15 (+0.88%) | 26,251,784 |
| 16 Jan 2017 | CNY | 17.16 | 17.2 | 16 | 17.05 | 17.05 | -0.36 (-2.07%) | 44,419,150 |
| 13 Jan 2017 | CNY | 18.17 | 18.37 | 17.36 | 17.41 | 17.41 | -0.69 (-3.81%) | 52,781,507 |
| 12 Jan 2017 | CNY | 18.63 | 18.64 | 18.05 | 18.1 | 18.1 | -0.58 (-3.10%) | 49,790,442 |
| 11 Jan 2017 | CNY | 18 | 18.92 | 17.91 | 18.68 | 18.68 | +0.48 (+2.64%) | 77,664,806 |
| 10 Jan 2017 | CNY | 18.58 | 18.69 | 18.11 | 18.2 | 18.2 | -0.53 (-2.83%) | 45,059,855 |
| 9 Jan 2017 | CNY | 17.88 | 18.88 | 17.6 | 18.73 | 18.73 | +0.69 (+3.82%) | 69,583,479 |
| 6 Jan 2017 | CNY | 17.9 | 18.64 | 17.84 | 18.04 | 18.04 | 0.0 (0.0%) | 63,399,671 |
| 5 Jan 2017 | CNY | 17.58 | 18.08 | 17.36 | 18.04 | 18.04 | +0.38 (+2.15%) | 48,927,177 |
| 4 Jan 2017 | CNY | 17.53 | 17.85 | 17.45 | 17.66 | 17.66 | +0.06 (+0.34%) | 33,608,624 |
| 3 Jan 2017 | CNY | 17.21 | 17.69 | 17.21 | 17.6 | 17.6 | +0.41 (+2.39%) | 33,886,874 |
| 30 Dec 2016 | CNY | 17.79 | 18.07 | 17.01 | 17.19 | 17.19 | -0.5 (-2.83%) | 44,522,013 |
| 29 Dec 2016 | CNY | 17.78 | 18.04 | 17.61 | 17.69 | 17.69 | -0.3 (-1.67%) | 29,770,354 |
| 28 Dec 2016 | CNY | 18.15 | 18.15 | 17.5 | 17.99 | 17.99 | -0.25 (-1.37%) | 53,937,397 |
| 27 Dec 2016 | CNY | 18.4 | 18.62 | 18.04 | 18.24 | 18.24 | -0.35 (-1.88%) | 58,875,411 |
| 26 Dec 2016 | CNY | 17.78 | 18.8 | 17.66 | 18.59 | 18.59 | +0.5 (+2.76%) | 77,437,364 |
