| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2017 | CNY | 15.9444 | 16.1056 | 15.7778 | 15.9889 | 15.9889 | +0.017 (+0.10%) | 1,762,704 |
| 20 Jan 2017 | CNY | 15.4444 | 16.0444 | 15.3611 | 15.9722 | 15.9722 | +0.472 (+3.05%) | 2,130,534 |
| 19 Jan 2017 | CNY | 15.4222 | 15.55 | 15.0556 | 15.5 | 15.5 | +0.306 (+2.01%) | 2,530,364 |
| 18 Jan 2017 | CNY | 15.7389 | 15.7389 | 15.1 | 15.1944 | 15.1944 | -0.572 (-3.63%) | 3,864,857 |
| 17 Jan 2017 | CNY | 15.8611 | 15.8889 | 15.3444 | 15.7667 | 15.7667 | -0.105 (-0.66%) | 3,828,672 |
| 16 Jan 2017 | CNY | 16.2333 | 16.4833 | 15.2778 | 15.8722 | 15.8722 | -0.35 (-2.16%) | 7,114,829 |
| 13 Jan 2017 | CNY | 16.3778 | 16.5389 | 16.1667 | 16.2222 | 16.2222 | -0.139 (-0.85%) | 2,618,600 |
| 12 Jan 2017 | CNY | 16.95 | 17.0778 | 16.2889 | 16.3611 | 16.3611 | -0.778 (-4.54%) | 5,520,533 |
| 11 Jan 2017 | CNY | 17.5 | 17.5 | 16.9444 | 17.1389 | 17.1389 | -0.355 (-2.03%) | 3,460,401 |
| 10 Jan 2017 | CNY | 17.7778 | 17.7778 | 17.4167 | 17.4944 | 17.4944 | -0.228 (-1.29%) | 1,374,886 |
| 9 Jan 2017 | CNY | 17.4278 | 17.7667 | 17.2222 | 17.7222 | 17.7222 | +0.289 (+1.66%) | 3,175,767 |
| 6 Jan 2017 | CNY | 18 | 18.1167 | 17.2222 | 17.4333 | 17.4333 | -0.483 (-2.70%) | 4,551,764 |
| 5 Jan 2017 | CNY | 17.8889 | 18.3333 | 17.7556 | 17.9167 | 17.9167 | -0.105 (-0.59%) | 3,659,621 |
| 4 Jan 2017 | CNY | 17.7778 | 18.0833 | 17.7222 | 18.0222 | 18.0222 | +0.1 (+0.56%) | 2,929,489 |
| 3 Jan 2017 | CNY | 17 | 18.2278 | 17 | 17.9222 | 17.9222 | +0.944 (+5.56%) | 5,813,982 |
| 30 Dec 2016 | CNY | 17.2167 | 17.4778 | 16.9444 | 16.9778 | 16.9778 | 0.0 (0.0%) | 3,161,390 |
| 29 Dec 2016 | CNY | 17.6167 | 17.6667 | 16.6778 | 16.9778 | 16.9778 | -0.678 (-3.84%) | 3,700,238 |
| 28 Dec 2016 | CNY | 17.6944 | 17.6944 | 17.5 | 17.6556 | 17.6556 | -0.044 (-0.25%) | 1,407,436 |
| 27 Dec 2016 | CNY | 17.7222 | 17.9 | 17.5389 | 17.7 | 17.7 | -0.044 (-0.25%) | 1,892,379 |
| 26 Dec 2016 | CNY | 17.5611 | 17.75 | 17.2667 | 17.7444 | 17.7444 | +0.061 (+0.35%) | 2,313,358 |
| 23 Dec 2016 | CNY | 17.4444 | 18.0167 | 17.4444 | 17.6833 | 17.6833 | +0.172 (+0.98%) | 2,966,490 |
| 22 Dec 2016 | CNY | 17.4833 | 17.5444 | 17.3056 | 17.5111 | 17.5111 | +0.028 (+0.16%) | 1,717,371 |
| 21 Dec 2016 | CNY | 17.3833 | 17.6611 | 17.2278 | 17.4833 | 17.4833 | +0.111 (+0.64%) | 1,784,759 |
| 20 Dec 2016 | CNY | 17.2444 | 17.4556 | 17.2444 | 17.3722 | 17.3722 | +0.044 (+0.26%) | 1,637,206 |
| 19 Dec 2016 | CNY | 17.5222 | 17.6111 | 17.2778 | 17.3278 | 17.3278 | -0.211 (-1.20%) | 2,475,568 |
| 16 Dec 2016 | CNY | 17.7111 | 17.9778 | 17.5 | 17.5389 | 17.5389 | -0.167 (-0.94%) | 2,398,699 |
| 15 Dec 2016 | CNY | 17.6111 | 17.9944 | 17.4778 | 17.7056 | 17.7056 | +0.117 (+0.66%) | 1,989,124 |
| 14 Dec 2016 | CNY | 17.8389 | 18.0833 | 17.2222 | 17.5889 | 17.5889 | -0.389 (-2.16%) | 4,185,644 |
| 13 Dec 2016 | CNY | 17.7333 | 18.3222 | 17.7333 | 17.9778 | 17.9778 | +0.256 (+1.44%) | 4,313,163 |
| 12 Dec 2016 | CNY | 19.1667 | 19.1833 | 17.6111 | 17.7222 | 17.7222 | -1.539 (-7.99%) | 8,480,817 |
