| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 16.8077 | 17.1039 | 16.6077 | 17.0308 | 17.0308 | +0.192 (+1.14%) | 3,648,702 |
| 3 Feb 2017 | CNY | 17.0154 | 17.2308 | 16.8077 | 16.8385 | 16.8385 | -0.035 (-0.21%) | 2,519,358 |
| 26 Jan 2017 | CNY | 16.8462 | 16.9885 | 16.7731 | 16.8731 | 16.8731 | -0.088 (-0.52%) | 3,610,149 |
| 25 Jan 2017 | CNY | 16.4615 | 17.1077 | 16.3462 | 16.9615 | 16.9615 | +0.465 (+2.82%) | 5,968,349 |
| 24 Jan 2017 | CNY | 16.5 | 16.8462 | 16.45 | 16.4962 | 16.4962 | -0.004 (-0.02%) | 3,037,385 |
| 23 Jan 2017 | CNY | 16.4962 | 16.7 | 16.4115 | 16.5 | 16.5 | +0.092 (+0.56%) | 3,673,865 |
| 20 Jan 2017 | CNY | 16.0423 | 16.5308 | 15.9808 | 16.4077 | 16.4077 | +0.258 (+1.60%) | 4,117,516 |
| 19 Jan 2017 | CNY | 16.0769 | 16.5308 | 15.6346 | 16.15 | 16.15 | +0.011 (+0.07%) | 3,698,154 |
| 18 Jan 2017 | CNY | 16.5 | 16.5 | 16.0615 | 16.1385 | 16.1385 | -0.423 (-2.55%) | 2,924,480 |
| 17 Jan 2017 | CNY | 16.0308 | 16.5923 | 15.5539 | 16.5615 | 16.5615 | +0.511 (+3.19%) | 6,302,038 |
| 16 Jan 2017 | CNY | 17.3846 | 17.5769 | 15.8308 | 16.05 | 16.05 | -1.538 (-8.75%) | 6,648,356 |
| 13 Jan 2017 | CNY | 18.0962 | 18.2077 | 17.4462 | 17.5885 | 17.5885 | -0.496 (-2.74%) | 5,654,430 |
| 12 Jan 2017 | CNY | 18.1731 | 18.4462 | 18.0577 | 18.0846 | 18.0846 | +0.046 (+0.26%) | 4,085,853 |
| 11 Jan 2017 | CNY | 18.2308 | 18.4154 | 18.0231 | 18.0385 | 18.0385 | -0.331 (-1.80%) | 4,081,740 |
| 10 Jan 2017 | CNY | 18.0231 | 18.4192 | 18.0231 | 18.3692 | 18.3692 | +0.354 (+1.96%) | 5,543,192 |
| 9 Jan 2017 | CNY | 18.1846 | 18.5962 | 17.8846 | 18.0154 | 18.0154 | -0.273 (-1.49%) | 9,879,966 |
| 6 Jan 2017 | CNY | 19.2 | 19.3346 | 18.1923 | 18.2885 | 18.2885 | -0.973 (-5.05%) | 10,786,232 |
| 5 Jan 2017 | CNY | 20.0577 | 20.0577 | 19.2539 | 19.2615 | 19.2615 | -0.635 (-3.19%) | 8,708,609 |
| 4 Jan 2017 | CNY | 19.6539 | 20.1385 | 19.4231 | 19.8962 | 19.8962 | +0.362 (+1.85%) | 8,950,289 |
| 3 Jan 2017 | CNY | 19.4039 | 19.6 | 19.3692 | 19.5346 | 19.5346 | +0.208 (+1.07%) | 3,957,980 |
| 30 Dec 2016 | CNY | 19.4192 | 19.5769 | 19.1923 | 19.3269 | 19.3269 | -0.092 (-0.48%) | 5,283,876 |
| 29 Dec 2016 | CNY | 20.1962 | 20.3385 | 19.3885 | 19.4192 | 19.4192 | -0.942 (-4.63%) | 11,648,145 |
| 28 Dec 2016 | CNY | 20.0885 | 20.6077 | 20.0115 | 20.3615 | 20.3615 | +0.127 (+0.63%) | 11,826,687 |
| 27 Dec 2016 | CNY | 19.9577 | 20.3692 | 19.8115 | 20.2346 | 20.2346 | +0.296 (+1.49%) | 13,230,841 |
| 26 Dec 2016 | CNY | 19.8039 | 20.0692 | 19.5 | 19.9385 | 19.9385 | -0.115 (-0.58%) | 11,597,648 |
| 23 Dec 2016 | CNY | 19.2346 | 20.6423 | 19.2269 | 20.0539 | 20.0539 | +0.731 (+3.78%) | 17,673,364 |
| 22 Dec 2016 | CNY | 19.2308 | 19.5308 | 18.9654 | 19.3231 | 19.3231 | +0.112 (+0.58%) | 7,483,060 |
| 21 Dec 2016 | CNY | 19.4231 | 19.6308 | 18.8731 | 19.2115 | 19.2115 | -0.142 (-0.74%) | 9,646,169 |
| 20 Dec 2016 | CNY | 19.9615 | 19.9615 | 19.1539 | 19.3539 | 19.3539 | -0.585 (-2.93%) | 9,424,958 |
| 19 Dec 2016 | CNY | 19.7269 | 20.1154 | 19.5385 | 19.9385 | 19.9385 | +0.096 (+0.48%) | 9,769,149 |
