| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2017 | CNY | 20.624 | 20.968 | 19.556 | 19.588 | 19.588 | -1.344 (-6.42%) | 24,025,827 |
| 17 Jan 2017 | CNY | 20.092 | 22.324 | 20.092 | 20.932 | 20.932 | -1.392 (-6.24%) | 29,065,732 |
| 16 Jan 2017 | CNY | 22.324 | 22.324 | 22.324 | 22.324 | 22.324 | -2.48 (-10.00%) | 1,236,000 |
| 13 Jan 2017 | CNY | 25.22 | 25.796 | 24.6 | 24.804 | 24.804 | -0.32 (-1.27%) | 19,273,720 |
| 12 Jan 2017 | CNY | 24.46 | 26.08 | 23.668 | 25.124 | 25.124 | +0.008 (+0.03%) | 23,918,052 |
| 11 Jan 2017 | CNY | 25.272 | 26.52 | 25.008 | 25.116 | 25.116 | -0.376 (-1.47%) | 20,744,812 |
| 10 Jan 2017 | CNY | 26.004 | 26.352 | 24.828 | 25.492 | 25.492 | -0.732 (-2.79%) | 21,558,040 |
| 9 Jan 2017 | CNY | 24.32 | 27.144 | 24.12 | 26.224 | 26.224 | +1.04 (+4.13%) | 37,191,352 |
| 6 Jan 2017 | CNY | 25.5 | 25.5 | 24.8 | 25.184 | 25.184 | +2.004 (+8.65%) | 55,297,555 |
| 5 Jan 2017 | CNY | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | +2.108 (+10.00%) | 905,502 |
| 4 Jan 2017 | CNY | 21.072 | 21.072 | 21.072 | 21.072 | 21.072 | +1.916 (+10.00%) | 986,602 |
| 27 Dec 2016 | CNY | 19.156 | 19.156 | 18.832 | 19.156 | 19.156 | +1.74 (+9.99%) | 16,913,455 |
| 26 Dec 2016 | CNY | 17.416 | 17.416 | 17.416 | 17.416 | 17.416 | +1.584 (+10.01%) | 2,307,337 |
| 23 Dec 2016 | CNY | 16.036 | 16.152 | 15.816 | 15.832 | 15.832 | -0.32 (-1.98%) | 2,233,250 |
| 22 Dec 2016 | CNY | 16.02 | 16.184 | 15.964 | 16.152 | 16.152 | +0.08 (+0.50%) | 1,987,990 |
| 21 Dec 2016 | CNY | 16.028 | 16.276 | 15.88 | 16.072 | 16.072 | +0.048 (+0.30%) | 2,632,142 |
| 20 Dec 2016 | CNY | 15.86 | 16.064 | 15.776 | 16.024 | 16.024 | +0.164 (+1.03%) | 1,797,200 |
| 19 Dec 2016 | CNY | 16.104 | 16.16 | 15.72 | 15.86 | 15.86 | -0.34 (-2.10%) | 2,266,635 |
| 16 Dec 2016 | CNY | 15.7 | 16.28 | 15.632 | 16.2 | 16.2 | +0.428 (+2.71%) | 4,005,172 |
| 15 Dec 2016 | CNY | 15.54 | 16.096 | 15.54 | 15.772 | 15.772 | +0.272 (+1.75%) | 3,320,000 |
| 14 Dec 2016 | CNY | 15.88 | 16.056 | 15.404 | 15.5 | 15.5 | -0.416 (-2.61%) | 2,906,250 |
| 13 Dec 2016 | CNY | 15.956 | 16.076 | 15.804 | 15.916 | 15.916 | -0.024 (-0.15%) | 3,086,767 |
| 12 Dec 2016 | CNY | 17.516 | 17.516 | 15.908 | 15.94 | 15.94 | -1.612 (-9.18%) | 4,497,327 |
| 9 Dec 2016 | CNY | 17.552 | 17.616 | 17.436 | 17.552 | 17.552 | +0.012 (+0.07%) | 2,113,930 |
| 8 Dec 2016 | CNY | 17.88 | 17.988 | 17.436 | 17.54 | 17.54 | -0.452 (-2.51%) | 2,498,945 |
| 7 Dec 2016 | CNY | 17.66 | 18.028 | 17.384 | 17.992 | 17.992 | +0.436 (+2.48%) | 3,113,430 |
| 6 Dec 2016 | CNY | 17.6 | 17.728 | 17.464 | 17.556 | 17.556 | +0.012 (+0.07%) | 2,250,032 |
| 5 Dec 2016 | CNY | 17.46 | 17.588 | 17.128 | 17.544 | 17.544 | +0.036 (+0.21%) | 2,769,530 |
| 2 Dec 2016 | CNY | 18.552 | 18.7 | 17.404 | 17.508 | 17.508 | -1.044 (-5.63%) | 6,126,667 |
| 1 Dec 2016 | CNY | 18.552 | 18.76 | 18.404 | 18.552 | 18.552 | 0.0 (0.0%) | 3,428,835 |
