| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2017 | CNY | 20.2 | 20.48 | 20.05 | 20.2 | 20.2 | +0.03 (+0.15%) | 3,238,006 |
| 20 Jan 2017 | CNY | 19.85 | 20.48 | 19.8 | 20.17 | 20.17 | +0.2 (+1.00%) | 4,349,879 |
| 19 Jan 2017 | CNY | 19.92 | 20.83 | 19.6 | 19.97 | 19.97 | -0.74 (-3.57%) | 6,001,143 |
| 18 Jan 2017 | CNY | 21.78 | 22.4 | 20.65 | 20.71 | 20.71 | -1.39 (-6.29%) | 6,921,734 |
| 17 Jan 2017 | CNY | 21.8 | 22.8 | 20.9 | 22.1 | 22.1 | -0.28 (-1.25%) | 9,985,398 |
| 16 Jan 2017 | CNY | 20.17 | 22.9 | 20.17 | 22.38 | 22.38 | +1.43 (+6.83%) | 11,297,308 |
| 13 Jan 2017 | CNY | 21.45 | 21.46 | 20.18 | 20.95 | 20.95 | -0.5 (-2.33%) | 6,342,044 |
| 12 Jan 2017 | CNY | 21.53 | 21.94 | 21.37 | 21.45 | 21.45 | -0.11 (-0.51%) | 5,187,622 |
| 11 Jan 2017 | CNY | 22.17 | 22.32 | 21.5 | 21.56 | 21.56 | -0.77 (-3.45%) | 5,557,331 |
| 10 Jan 2017 | CNY | 22.38 | 22.77 | 22.1 | 22.33 | 22.33 | -0.07 (-0.31%) | 5,042,627 |
| 9 Jan 2017 | CNY | 22.71 | 22.98 | 22.12 | 22.4 | 22.4 | -1.14 (-4.84%) | 7,469,414 |
| 6 Jan 2017 | CNY | 24.85 | 24.88 | 23.37 | 23.54 | 23.54 | -2.23 (-8.65%) | 15,951,397 |
| 5 Jan 2017 | CNY | 25.4 | 26.99 | 25.32 | 25.77 | 25.77 | +0.57 (+2.26%) | 15,052,247 |
| 4 Jan 2017 | CNY | 25.02 | 25.39 | 24.8 | 25.2 | 25.2 | -0.29 (-1.14%) | 8,158,279 |
| 3 Jan 2017 | CNY | 25.02 | 25.95 | 24.92 | 25.49 | 25.49 | +0.25 (+0.99%) | 8,654,141 |
| 30 Dec 2016 | CNY | 25.25 | 25.9 | 25.01 | 25.24 | 25.24 | -0.13 (-0.51%) | 8,352,608 |
| 29 Dec 2016 | CNY | 26.3 | 26.4 | 25.12 | 25.37 | 25.37 | -1.2 (-4.52%) | 10,928,983 |
| 28 Dec 2016 | CNY | 27.4 | 27.52 | 26.15 | 26.57 | 26.57 | -1.92 (-6.74%) | 18,557,260 |
| 27 Dec 2016 | CNY | 26.07 | 29.29 | 26.03 | 28.49 | 28.49 | +1.86 (+6.98%) | 26,076,487 |
| 26 Dec 2016 | CNY | 26 | 27.88 | 25.15 | 26.63 | 26.63 | -1.31 (-4.69%) | 20,894,422 |
| 23 Dec 2016 | CNY | 30 | 30.33 | 27.94 | 27.94 | 27.94 | -3.1 (-9.99%) | 16,688,872 |
| 22 Dec 2016 | CNY | 34.22 | 34.25 | 30.86 | 31.04 | 31.04 | -3.25 (-9.48%) | 32,137,519 |
| 21 Dec 2016 | CNY | 31.5 | 34.29 | 31.35 | 34.29 | 34.29 | +3.12 (+10.01%) | 38,183,971 |
| 15 Dec 2016 | CNY | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | +2.83 (+9.99%) | 665,105 |
| 14 Dec 2016 | CNY | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | +2.58 (+10.02%) | 754,676 |
| 13 Dec 2016 | CNY | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | +2.34 (+9.99%) | 2,802,619 |
| 12 Dec 2016 | CNY | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | +2.13 (+10.00%) | 547,041 |
| 9 Dec 2016 | CNY | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | +1.94 (+10.03%) | 297,724 |
| 8 Dec 2016 | CNY | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | +1.76 (+10.01%) | 216,938 |
| 7 Dec 2016 | CNY | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | +1.6 (+10.01%) | 235,844 |
