| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2017 | CNY | 14.4929 | 14.7071 | 14.4429 | 14.6714 | 14.6714 | +0.186 (+1.28%) | 1,431,032 |
| 25 Jan 2017 | CNY | 14.3714 | 14.5429 | 14.3643 | 14.4857 | 14.4857 | +0.05 (+0.35%) | 1,521,800 |
| 24 Jan 2017 | CNY | 14.4 | 14.5786 | 14.3857 | 14.4357 | 14.4357 | -0.029 (-0.20%) | 2,097,947 |
| 23 Jan 2017 | CNY | 14.4357 | 14.6 | 14.3929 | 14.4643 | 14.4643 | +0.043 (+0.30%) | 1,716,325 |
| 20 Jan 2017 | CNY | 14.2857 | 14.4714 | 14.2571 | 14.4214 | 14.4214 | +0.114 (+0.80%) | 1,782,946 |
| 19 Jan 2017 | CNY | 14.1429 | 14.4286 | 14.0929 | 14.3071 | 14.3071 | +0.071 (+0.50%) | 2,646,607 |
| 18 Jan 2017 | CNY | 14.0643 | 14.3429 | 14.0071 | 14.2357 | 14.2357 | +0.093 (+0.66%) | 3,843,490 |
| 17 Jan 2017 | CNY | 14.1857 | 14.3143 | 13.7143 | 14.1429 | 14.1429 | -0.021 (-0.15%) | 4,129,592 |
| 16 Jan 2017 | CNY | 15.0357 | 15.05 | 13.65 | 14.1643 | 14.1643 | -0.893 (-5.93%) | 6,291,390 |
| 13 Jan 2017 | CNY | 15.2714 | 15.2786 | 15.0429 | 15.0571 | 15.0571 | -0.236 (-1.54%) | 3,610,574 |
| 12 Jan 2017 | CNY | 15.6786 | 15.6857 | 15.1714 | 15.2929 | 15.2929 | -0.371 (-2.37%) | 4,634,915 |
| 11 Jan 2017 | CNY | 15.9143 | 15.9857 | 15.6429 | 15.6643 | 15.6643 | -0.264 (-1.66%) | 3,279,735 |
| 10 Jan 2017 | CNY | 15.7857 | 16.05 | 15.75 | 15.9286 | 15.9286 | +0.114 (+0.72%) | 3,291,471 |
| 9 Jan 2017 | CNY | 15.8214 | 15.8857 | 15.7786 | 15.8143 | 15.8143 | -0.021 (-0.14%) | 2,795,870 |
| 6 Jan 2017 | CNY | 15.9857 | 15.9857 | 15.7714 | 15.8357 | 15.8357 | -0.143 (-0.89%) | 3,736,881 |
| 5 Jan 2017 | CNY | 15.9286 | 15.9857 | 15.8643 | 15.9786 | 15.9786 | +0.021 (+0.13%) | 3,156,244 |
| 4 Jan 2017 | CNY | 15.8429 | 16.0357 | 15.8 | 15.9571 | 15.9571 | +0.086 (+0.54%) | 3,628,247 |
| 3 Jan 2017 | CNY | 15.7929 | 15.8929 | 15.7643 | 15.8714 | 15.8714 | +0.114 (+0.73%) | 2,760,800 |
| 30 Dec 2016 | CNY | 15.75 | 15.8286 | 15.7 | 15.7571 | 15.7571 | +0.007 (+0.05%) | 2,310,224 |
| 29 Dec 2016 | CNY | 15.7214 | 15.8643 | 15.7214 | 15.75 | 15.75 | -0.043 (-0.27%) | 2,181,200 |
| 28 Dec 2016 | CNY | 16.0357 | 16.0857 | 15.7429 | 15.7929 | 15.7929 | -0.271 (-1.69%) | 4,478,408 |
| 27 Dec 2016 | CNY | 16.2071 | 16.3214 | 16.0357 | 16.0643 | 16.0643 | -0.15 (-0.93%) | 4,657,800 |
| 26 Dec 2016 | CNY | 16.1643 | 16.2357 | 15.7929 | 16.2143 | 16.2143 | 0.0 (0.0%) | 3,412,185 |
| 23 Dec 2016 | CNY | 16.1286 | 16.3214 | 16.0143 | 16.2143 | 16.2143 | +0.093 (+0.58%) | 5,479,878 |
| 22 Dec 2016 | CNY | 16.1786 | 16.1786 | 15.8929 | 16.1214 | 16.1214 | -0.064 (-0.40%) | 2,822,120 |
| 21 Dec 2016 | CNY | 16.1357 | 16.2643 | 16.0786 | 16.1857 | 16.1857 | +0.093 (+0.58%) | 3,286,942 |
| 20 Dec 2016 | CNY | 15.9143 | 16.25 | 15.8714 | 16.0929 | 16.0929 | +0.121 (+0.76%) | 4,580,854 |
| 19 Dec 2016 | CNY | 16.0429 | 16.0429 | 15.8643 | 15.9714 | 15.9714 | -0.071 (-0.45%) | 3,092,580 |
| 16 Dec 2016 | CNY | 15.9929 | 16.05 | 15.8286 | 16.0429 | 16.0429 | +0.007 (+0.04%) | 3,963,904 |
| 15 Dec 2016 | CNY | 15.9286 | 16.2071 | 15.7143 | 16.0357 | 16.0357 | +0.093 (+0.58%) | 5,129,789 |
