| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2017 | CNY | 16.8192 | 17.0346 | 16.6769 | 16.9577 | 16.9577 | +0.25 (+1.50%) | 652,360 |
| 25 Jan 2017 | CNY | 16.7615 | 16.8654 | 16.5962 | 16.7077 | 16.7077 | -0.023 (-0.14%) | 1,306,331 |
| 24 Jan 2017 | CNY | 16.8077 | 17.0346 | 16.6654 | 16.7308 | 16.7308 | -0.127 (-0.75%) | 1,402,934 |
| 23 Jan 2017 | CNY | 16.3462 | 16.9962 | 16.3462 | 16.8577 | 16.8577 | +0.515 (+3.15%) | 1,780,721 |
| 20 Jan 2017 | CNY | 16.1539 | 16.4769 | 16.0423 | 16.3423 | 16.3423 | +0.3 (+1.87%) | 1,773,956 |
| 19 Jan 2017 | CNY | 16.2692 | 16.6077 | 15.7885 | 16.0423 | 16.0423 | -0.519 (-3.13%) | 2,177,775 |
| 18 Jan 2017 | CNY | 16.6539 | 16.6846 | 16.4269 | 16.5615 | 16.5615 | -0.281 (-1.67%) | 1,329,039 |
| 17 Jan 2017 | CNY | 16.3885 | 16.8462 | 15.7731 | 16.8423 | 16.8423 | +0.158 (+0.95%) | 2,695,877 |
| 16 Jan 2017 | CNY | 16.7692 | 16.8769 | 15.5769 | 16.6846 | 16.6846 | -0.123 (-0.73%) | 2,614,937 |
| 13 Jan 2017 | CNY | 18.25 | 18.4269 | 16.7923 | 16.8077 | 16.8077 | -1.431 (-7.84%) | 4,159,740 |
| 12 Jan 2017 | CNY | 18.4039 | 18.8077 | 18.1731 | 18.2385 | 18.2385 | -0.165 (-0.90%) | 981,500 |
| 11 Jan 2017 | CNY | 18.7577 | 19.0154 | 18.2692 | 18.4039 | 18.4039 | -0.508 (-2.68%) | 1,658,402 |
| 10 Jan 2017 | CNY | 18.9923 | 19.1462 | 18.8462 | 18.9115 | 18.9115 | +0.004 (+0.02%) | 885,050 |
| 9 Jan 2017 | CNY | 18.8077 | 19.0769 | 18.5 | 18.9077 | 18.9077 | +0.1 (+0.53%) | 1,404,309 |
| 6 Jan 2017 | CNY | 19.2 | 19.3462 | 18.7885 | 18.8077 | 18.8077 | -0.485 (-2.51%) | 2,160,984 |
| 5 Jan 2017 | CNY | 19.4808 | 19.8423 | 19.2692 | 19.2923 | 19.2923 | -0.173 (-0.89%) | 1,676,677 |
| 4 Jan 2017 | CNY | 19.4231 | 19.4885 | 19.2231 | 19.4654 | 19.4654 | +0.042 (+0.22%) | 1,864,811 |
| 3 Jan 2017 | CNY | 19.4154 | 19.5192 | 19.1577 | 19.4231 | 19.4231 | +0.069 (+0.36%) | 1,558,486 |
| 30 Dec 2016 | CNY | 19.1539 | 19.4615 | 19.1346 | 19.3539 | 19.3539 | +0.165 (+0.86%) | 1,663,454 |
| 29 Dec 2016 | CNY | 19.0808 | 19.3154 | 19.0385 | 19.1885 | 19.1885 | -0.092 (-0.48%) | 1,043,216 |
| 28 Dec 2016 | CNY | 19.4154 | 19.5 | 19.1154 | 19.2808 | 19.2808 | -0.131 (-0.67%) | 1,262,786 |
| 27 Dec 2016 | CNY | 19.1539 | 19.4577 | 19.0423 | 19.4115 | 19.4115 | +0.158 (+0.82%) | 1,896,107 |
| 26 Dec 2016 | CNY | 18.8615 | 19.2654 | 18.1769 | 19.2539 | 19.2539 | +0.219 (+1.15%) | 2,410,314 |
| 23 Dec 2016 | CNY | 18.9039 | 19.6346 | 18.6154 | 19.0346 | 19.0346 | +0.311 (+1.66%) | 4,387,000 |
| 22 Dec 2016 | CNY | 18.8462 | 18.9115 | 18.4846 | 18.7231 | 18.7231 | -0.112 (-0.59%) | 2,387,964 |
| 21 Dec 2016 | CNY | 18.9615 | 19.0308 | 18.6615 | 18.8346 | 18.8346 | -0.096 (-0.51%) | 2,414,061 |
| 20 Dec 2016 | CNY | 18.1154 | 19.1115 | 17.9385 | 18.9308 | 18.9308 | +0.892 (+4.95%) | 4,476,771 |
| 19 Dec 2016 | CNY | 18.1923 | 18.2385 | 18 | 18.0385 | 18.0385 | -0.131 (-0.72%) | 1,195,734 |
| 16 Dec 2016 | CNY | 18.2308 | 18.2577 | 17.8923 | 18.1692 | 18.1692 | +0.065 (+0.36%) | 1,779,109 |
| 15 Dec 2016 | CNY | 18.05 | 18.4039 | 17.7077 | 18.1039 | 18.1039 | +0.054 (+0.30%) | 2,444,353 |
