| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2017 | CNY | 16.1364 | 16.2182 | 15.8636 | 16.0364 | 16.0364 | -0.15 (-0.93%) | 5,022,633 |
| 23 Jan 2017 | CNY | 16.1364 | 16.2727 | 16.0682 | 16.1864 | 16.1864 | +0.064 (+0.40%) | 4,380,420 |
| 20 Jan 2017 | CNY | 15.6 | 16.1455 | 15.6 | 16.1227 | 16.1227 | +0.368 (+2.34%) | 5,873,263 |
| 19 Jan 2017 | CNY | 15.6455 | 15.8909 | 15.4636 | 15.7546 | 15.7546 | +0.032 (+0.20%) | 4,242,442 |
| 18 Jan 2017 | CNY | 16.0455 | 16.0455 | 15.6909 | 15.7227 | 15.7227 | -0.309 (-1.93%) | 3,529,565 |
| 17 Jan 2017 | CNY | 15.7727 | 16.1227 | 15.4682 | 16.0318 | 16.0318 | +0.268 (+1.70%) | 6,053,009 |
| 16 Jan 2017 | CNY | 16.75 | 16.8773 | 15.1909 | 15.7636 | 15.7636 | -1.114 (-6.60%) | 10,831,110 |
| 13 Jan 2017 | CNY | 17.3182 | 17.3955 | 16.8455 | 16.8773 | 16.8773 | -0.464 (-2.67%) | 6,446,059 |
| 12 Jan 2017 | CNY | 17.3455 | 17.5727 | 17.3 | 17.3409 | 17.3409 | +0.018 (+0.11%) | 4,445,760 |
| 11 Jan 2017 | CNY | 17.5682 | 17.6591 | 17.3091 | 17.3227 | 17.3227 | -0.273 (-1.55%) | 5,207,705 |
| 10 Jan 2017 | CNY | 17.6409 | 17.7818 | 17.5773 | 17.5955 | 17.5955 | -0.123 (-0.69%) | 3,251,908 |
| 9 Jan 2017 | CNY | 17.6773 | 17.7864 | 17.6046 | 17.7182 | 17.7182 | +0.009 (+0.05%) | 4,337,418 |
| 6 Jan 2017 | CNY | 18.1591 | 18.1591 | 17.6818 | 17.7091 | 17.7091 | -0.405 (-2.23%) | 8,008,660 |
| 5 Jan 2017 | CNY | 18.2409 | 18.2409 | 18.0773 | 18.1136 | 18.1136 | -0.168 (-0.92%) | 6,359,588 |
| 4 Jan 2017 | CNY | 18.0227 | 18.2955 | 17.9682 | 18.2818 | 18.2818 | +0.177 (+0.98%) | 8,033,264 |
| 3 Jan 2017 | CNY | 17.9136 | 18.1227 | 17.9136 | 18.1046 | 18.1046 | +0.218 (+1.22%) | 5,305,751 |
| 30 Dec 2016 | CNY | 17.8727 | 17.9955 | 17.8591 | 17.8864 | 17.8864 | +0.009 (+0.05%) | 4,033,101 |
| 29 Dec 2016 | CNY | 17.8682 | 18.0136 | 17.7818 | 17.8773 | 17.8773 | +0.023 (+0.13%) | 4,457,439 |
| 28 Dec 2016 | CNY | 17.7773 | 17.9227 | 17.75 | 17.8546 | 17.8546 | +0.023 (+0.13%) | 3,988,813 |
| 27 Dec 2016 | CNY | 17.85 | 17.9455 | 17.7955 | 17.8318 | 17.8318 | -0.045 (-0.25%) | 4,276,115 |
| 26 Dec 2016 | CNY | 17.3409 | 17.8909 | 17.2864 | 17.8773 | 17.8773 | +0.409 (+2.34%) | 6,512,563 |
| 23 Dec 2016 | CNY | 17.8455 | 17.85 | 17.4591 | 17.4682 | 17.4682 | -0.391 (-2.19%) | 5,792,138 |
| 22 Dec 2016 | CNY | 17.8864 | 17.9364 | 17.6818 | 17.8591 | 17.8591 | -0.064 (-0.35%) | 5,036,884 |
| 21 Dec 2016 | CNY | 17.8273 | 18.0273 | 17.8136 | 17.9227 | 17.9227 | +0.109 (+0.61%) | 5,866,284 |
| 20 Dec 2016 | CNY | 17.7045 | 17.8409 | 17.5545 | 17.8136 | 17.8136 | +0.041 (+0.23%) | 6,715,924 |
| 19 Dec 2016 | CNY | 17.9136 | 17.9136 | 17.6591 | 17.7727 | 17.7727 | -0.173 (-0.96%) | 4,930,637 |
| 16 Dec 2016 | CNY | 17.9318 | 18.0409 | 17.7818 | 17.9455 | 17.9455 | +0.027 (+0.15%) | 6,244,242 |
| 15 Dec 2016 | CNY | 17.7773 | 18.1682 | 17.7682 | 17.9182 | 17.9182 | +0.114 (+0.64%) | 7,871,261 |
| 14 Dec 2016 | CNY | 17.8909 | 18 | 17.6818 | 17.8045 | 17.8045 | -0.123 (-0.68%) | 6,579,223 |
| 13 Dec 2016 | CNY | 17.7273 | 18.0364 | 17.5909 | 17.9273 | 17.9273 | +0.196 (+1.10%) | 7,071,664 |
