| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2017 | CNY | 19.91 | 20.38 | 19.91 | 20.08 | 20.08 | +0.07 (+0.35%) | 1,076,550 |
| 24 Jan 2017 | CNY | 20.36 | 20.57 | 20 | 20.01 | 20.01 | -0.49 (-2.39%) | 1,462,600 |
| 23 Jan 2017 | CNY | 20 | 20.6 | 19.93 | 20.5 | 20.5 | +0.69 (+3.48%) | 2,010,890 |
| 20 Jan 2017 | CNY | 19.2 | 20 | 19.14 | 19.81 | 19.81 | +0.49 (+2.54%) | 1,711,900 |
| 19 Jan 2017 | CNY | 19.63 | 19.82 | 19.15 | 19.32 | 19.32 | -0.47 (-2.37%) | 1,862,109 |
| 18 Jan 2017 | CNY | 19.95 | 20.05 | 19.76 | 19.79 | 19.79 | -0.17 (-0.85%) | 1,437,500 |
| 17 Jan 2017 | CNY | 19.9 | 20.09 | 19.01 | 19.96 | 19.96 | +0.16 (+0.81%) | 2,832,628 |
| 16 Jan 2017 | CNY | 21.63 | 21.71 | 19.45 | 19.8 | 19.8 | -1.81 (-8.38%) | 4,321,665 |
| 13 Jan 2017 | CNY | 21.66 | 21.96 | 21.38 | 21.61 | 21.61 | -0.21 (-0.96%) | 1,950,458 |
| 12 Jan 2017 | CNY | 21.88 | 22.12 | 21.79 | 21.82 | 21.82 | -0.09 (-0.41%) | 1,814,074 |
| 11 Jan 2017 | CNY | 22.53 | 22.72 | 21.89 | 21.91 | 21.91 | -0.6 (-2.67%) | 2,637,989 |
| 10 Jan 2017 | CNY | 22.8 | 22.95 | 22.38 | 22.51 | 22.51 | -0.33 (-1.44%) | 2,022,496 |
| 9 Jan 2017 | CNY | 22.92 | 23.27 | 22.59 | 22.84 | 22.84 | -0.09 (-0.39%) | 1,756,356 |
| 6 Jan 2017 | CNY | 23.2 | 23.39 | 22.78 | 22.93 | 22.93 | -0.27 (-1.16%) | 2,285,896 |
| 5 Jan 2017 | CNY | 23.1 | 23.49 | 23.01 | 23.2 | 23.2 | -0.02 (-0.09%) | 2,585,887 |
| 4 Jan 2017 | CNY | 23.1 | 23.53 | 23.07 | 23.22 | 23.22 | +0.13 (+0.56%) | 2,841,023 |
| 3 Jan 2017 | CNY | 22.32 | 23.17 | 22.32 | 23.09 | 23.09 | +0.69 (+3.08%) | 3,073,771 |
| 30 Dec 2016 | CNY | 23.01 | 23.3 | 22.18 | 22.4 | 22.4 | -0.59 (-2.57%) | 4,063,860 |
| 29 Dec 2016 | CNY | 22.63 | 23.44 | 22.63 | 22.99 | 22.99 | +0.23 (+1.01%) | 3,328,758 |
| 28 Dec 2016 | CNY | 23.04 | 23.68 | 22.7 | 22.76 | 22.76 | -0.28 (-1.22%) | 2,910,191 |
| 27 Dec 2016 | CNY | 23.03 | 23.35 | 22.9 | 23.04 | 23.04 | -0.12 (-0.52%) | 2,832,691 |
| 26 Dec 2016 | CNY | 21.54 | 23.6 | 21.41 | 23.16 | 23.16 | +1.28 (+5.85%) | 4,688,358 |
| 23 Dec 2016 | CNY | 22.9 | 22.9 | 21.76 | 21.88 | 21.88 | -1.04 (-4.54%) | 3,458,897 |
| 22 Dec 2016 | CNY | 23.2 | 23.25 | 22.77 | 22.92 | 22.92 | -0.42 (-1.80%) | 2,712,100 |
| 21 Dec 2016 | CNY | 22.87 | 23.48 | 22.8 | 23.34 | 23.34 | +0.47 (+2.06%) | 5,775,459 |
| 20 Dec 2016 | CNY | 22.37 | 23.09 | 22.16 | 22.87 | 22.87 | +0.34 (+1.51%) | 4,078,985 |
| 19 Dec 2016 | CNY | 22.22 | 22.72 | 22.1 | 22.53 | 22.53 | +0.36 (+1.62%) | 3,910,274 |
| 16 Dec 2016 | CNY | 21.82 | 22.39 | 21.53 | 22.17 | 22.17 | +0.57 (+2.64%) | 3,753,710 |
| 15 Dec 2016 | CNY | 21.1 | 21.89 | 21.1 | 21.6 | 21.6 | +0.42 (+1.98%) | 3,146,714 |
| 14 Dec 2016 | CNY | 21.8 | 21.8 | 21.12 | 21.18 | 21.18 | -0.35 (-1.63%) | 3,361,790 |
