| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | CNY | 26.5417 | 27.6083 | 25.3333 | 26.275 | 26.275 | -0.45 (-1.68%) | 11,591,122 |
| 15 Feb 2017 | CNY | 28.05 | 29.55 | 26.4833 | 26.725 | 26.725 | -0.85 (-3.08%) | 17,407,893 |
| 14 Feb 2017 | CNY | 24.8917 | 27.575 | 24.8917 | 27.575 | 27.575 | +2.508 (+10.01%) | 15,562,370 |
| 13 Feb 2017 | CNY | 23.9333 | 25.7333 | 23.5167 | 25.0667 | 25.0667 | +0.85 (+3.51%) | 9,480,669 |
| 10 Feb 2017 | CNY | 24.0667 | 25.6583 | 23.9083 | 24.2167 | 24.2167 | +0.192 (+0.80%) | 9,102,483 |
| 9 Feb 2017 | CNY | 23.6833 | 24.6 | 23.6833 | 24.025 | 24.025 | +0.075 (+0.31%) | 8,167,126 |
| 8 Feb 2017 | CNY | 22.5917 | 24.4917 | 22.2583 | 23.95 | 23.95 | +1.008 (+4.40%) | 9,459,706 |
| 7 Feb 2017 | CNY | 22.5667 | 24.3583 | 22.5417 | 22.9417 | 22.9417 | +0.117 (+0.51%) | 11,096,560 |
| 6 Feb 2017 | CNY | 21.9167 | 23.2333 | 21.9083 | 22.825 | 22.825 | +1.2 (+5.55%) | 12,046,849 |
| 3 Feb 2017 | CNY | 21.5417 | 22.075 | 21.3833 | 21.625 | 21.625 | -0.075 (-0.35%) | 11,162,542 |
| 26 Jan 2017 | CNY | 21.35 | 22.0583 | 21.0667 | 21.7 | 21.7 | +0.633 (+3.01%) | 16,752,592 |
| 25 Jan 2017 | CNY | 20.575 | 21.6417 | 20.5 | 21.0667 | 21.0667 | -0.342 (-1.60%) | 20,297,187 |
| 24 Jan 2017 | CNY | 23.0167 | 23.3333 | 20.9417 | 21.4083 | 21.4083 | -0.475 (-2.17%) | 26,986,448 |
| 23 Jan 2017 | CNY | 21.8833 | 21.8833 | 21.8833 | 21.8833 | 21.8833 | +1.992 (+10.01%) | 212,799 |
| 20 Jan 2017 | CNY | 19.8917 | 19.8917 | 19.8917 | 19.8917 | 19.8917 | +1.808 (+10.00%) | 4,548,499 |
| 19 Jan 2017 | CNY | 18.0833 | 18.0833 | 18.0833 | 18.0833 | 18.0833 | +1.642 (+9.98%) | 3,727,078 |
| 18 Jan 2017 | CNY | 16.4417 | 16.4417 | 16.4417 | 16.4417 | 16.4417 | +1.492 (+9.98%) | 78,835 |
| 17 Jan 2017 | CNY | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | +1.358 (+9.99%) | 244,810 |
| 16 Jan 2017 | CNY | 13.5917 | 13.5917 | 13.5917 | 13.5917 | 13.5917 | +1.233 (+9.98%) | 554,720 |
| 13 Jan 2017 | CNY | 12.3583 | 12.3583 | 12.3583 | 12.3583 | 12.3583 | +1.125 (+10.01%) | 111,758 |
| 12 Jan 2017 | CNY | 11.2333 | 11.2333 | 11.2333 | 11.2333 | 11.2333 | +1.025 (+10.04%) | 34,482 |
| 11 Jan 2017 | CNY | 10.2083 | 10.2083 | 10.2083 | 10.2083 | 10.2083 | +0.925 (+9.96%) | 12,753 |
| 10 Jan 2017 | CNY | 9.2833 | 9.2833 | 9.2833 | 9.2833 | 9.2833 | +0.842 (+9.97%) | 14,760 |
| 9 Jan 2017 | CNY | 8.4417 | 8.4417 | 8.4417 | 8.4417 | 8.4417 | +0.767 (+9.99%) | 6,249 |
| 6 Jan 2017 | CNY | 7.675 | 7.675 | 7.675 | 7.675 | 7.675 | 0.0 (0.0%) | 8,640 |
