| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2017 | CNY | 16.5917 | 17.3833 | 16.5667 | 17.075 | 17.075 | +0.442 (+2.66%) | 7,586,031 |
| 24 Jan 2017 | CNY | 17.075 | 17.0833 | 16.6 | 16.6333 | 16.6333 | -0.425 (-2.49%) | 7,045,852 |
| 23 Jan 2017 | CNY | 16.925 | 17.375 | 16.925 | 17.0583 | 17.0583 | +0.133 (+0.79%) | 4,818,232 |
| 20 Jan 2017 | CNY | 16.5833 | 17.25 | 16.5667 | 16.925 | 16.925 | +0.233 (+1.40%) | 6,409,716 |
| 19 Jan 2017 | CNY | 16.375 | 16.9833 | 16.0417 | 16.6917 | 16.6917 | +0.167 (+1.01%) | 7,549,756 |
| 18 Jan 2017 | CNY | 16.6833 | 16.825 | 16.4417 | 16.525 | 16.525 | -0.408 (-2.41%) | 6,346,705 |
| 17 Jan 2017 | CNY | 15.875 | 17.2083 | 15.75 | 16.9333 | 16.9333 | +0.633 (+3.89%) | 10,746,852 |
| 16 Jan 2017 | CNY | 16.1333 | 16.725 | 15.4167 | 16.3 | 16.3 | 0.0 (0.0%) | 9,994,980 |
| 13 Jan 2017 | CNY | 16.75 | 16.85 | 16.0833 | 16.3 | 16.3 | -0.467 (-2.78%) | 9,160,761 |
| 12 Jan 2017 | CNY | 17.5083 | 17.65 | 16.725 | 16.7667 | 16.7667 | -0.792 (-4.51%) | 8,167,862 |
| 11 Jan 2017 | CNY | 18.1667 | 18.1667 | 17.5167 | 17.5583 | 17.5583 | -0.583 (-3.22%) | 8,347,534 |
| 10 Jan 2017 | CNY | 18.3333 | 18.625 | 18.1 | 18.1417 | 18.1417 | -0.325 (-1.76%) | 6,497,199 |
| 9 Jan 2017 | CNY | 18.2917 | 18.7333 | 18.2083 | 18.4667 | 18.4667 | +0.008 (+0.05%) | 7,554,829 |
| 6 Jan 2017 | CNY | 19.5917 | 19.6667 | 18.3333 | 18.4583 | 18.4583 | -1.292 (-6.54%) | 12,839,001 |
| 5 Jan 2017 | CNY | 20.2417 | 20.5167 | 19.5833 | 19.75 | 19.75 | -0.75 (-3.66%) | 14,101,588 |
| 4 Jan 2017 | CNY | 20.7917 | 20.9 | 20.35 | 20.5 | 20.5 | -0.575 (-2.73%) | 15,927,415 |
| 3 Jan 2017 | CNY | 19.9833 | 21.4917 | 19.9667 | 21.075 | 21.075 | +1.017 (+5.07%) | 20,662,246 |
| 30 Dec 2016 | CNY | 20.0917 | 21 | 19.9833 | 20.0583 | 20.0583 | -0.142 (-0.70%) | 15,759,571 |
| 29 Dec 2016 | CNY | 20.4083 | 21.0667 | 19.9917 | 20.2 | 20.2 | -1.875 (-8.49%) | 25,027,567 |
| 28 Dec 2016 | CNY | 23.6167 | 23.6167 | 22.05 | 22.075 | 22.075 | +0.608 (+2.83%) | 40,558,641 |
| 27 Dec 2016 | CNY | 21.4667 | 21.4667 | 21.4667 | 21.4667 | 21.4667 | +1.95 (+9.99%) | 648,034 |
| 26 Dec 2016 | CNY | 19.5167 | 19.5167 | 19.5167 | 19.5167 | 19.5167 | +1.775 (+10.00%) | 402,396 |
| 23 Dec 2016 | CNY | 17.7417 | 17.7417 | 17.7417 | 17.7417 | 17.7417 | +1.617 (+10.03%) | 83,476 |
| 22 Dec 2016 | CNY | 16.125 | 16.125 | 16.125 | 16.125 | 16.125 | +1.467 (+10.01%) | 40,442 |
| 21 Dec 2016 | CNY | 14.6583 | 14.6583 | 14.6583 | 14.6583 | 14.6583 | +1.333 (+10.01%) | 11,040 |
| 20 Dec 2016 | CNY | 13.325 | 13.325 | 13.325 | 13.325 | 13.325 | +1.208 (+9.97%) | 23,323 |
| 19 Dec 2016 | CNY | 12.1167 | 12.1167 | 12.1167 | 12.1167 | 12.1167 | 0.0 (0.0%) | 12,360 |
