| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2017 | CNY | 24.0459 | 25.4949 | 24.0459 | 24.3265 | 24.3265 | +0.413 (+1.73%) | 28,221,994 |
| 14 Feb 2017 | CNY | 23.6735 | 24.3776 | 23.6735 | 23.9133 | 23.9133 | +0.143 (+0.60%) | 14,944,016 |
| 13 Feb 2017 | CNY | 22.7092 | 24.1327 | 22.7092 | 23.7704 | 23.7704 | +0.969 (+4.25%) | 16,838,867 |
| 10 Feb 2017 | CNY | 23.551 | 23.6174 | 22.7806 | 22.801 | 22.801 | -0.745 (-3.16%) | 14,282,216 |
| 9 Feb 2017 | CNY | 23.4082 | 24.3112 | 23.3571 | 23.5459 | 23.5459 | -0.01 (-0.04%) | 18,465,567 |
| 8 Feb 2017 | CNY | 23.1531 | 23.8214 | 23.102 | 23.5561 | 23.5561 | +0.408 (+1.76%) | 16,900,535 |
| 7 Feb 2017 | CNY | 23.2194 | 23.4439 | 22.8929 | 23.148 | 23.148 | -0.337 (-1.43%) | 13,029,887 |
| 6 Feb 2017 | CNY | 22.449 | 23.7041 | 22.3469 | 23.4847 | 23.4847 | +1.27 (+5.72%) | 20,259,951 |
| 3 Feb 2017 | CNY | 22.0612 | 22.5153 | 21.8827 | 22.2143 | 22.2143 | +0.173 (+0.79%) | 10,768,379 |
| 26 Jan 2017 | CNY | 22.352 | 22.4898 | 21.8776 | 22.0408 | 22.0408 | -0.296 (-1.32%) | 12,326,980 |
| 25 Jan 2017 | CNY | 21.7755 | 22.602 | 21.6888 | 22.3367 | 22.3367 | +0.281 (+1.27%) | 13,355,663 |
| 24 Jan 2017 | CNY | 22.8622 | 22.9337 | 21.5459 | 22.0561 | 22.0561 | -0.852 (-3.72%) | 21,581,142 |
| 23 Jan 2017 | CNY | 23.2194 | 23.6786 | 22.8112 | 22.9082 | 22.9082 | -0.235 (-1.01%) | 16,473,047 |
| 20 Jan 2017 | CNY | 22.3316 | 23.648 | 22.2245 | 23.1429 | 23.1429 | +0.786 (+3.51%) | 17,904,239 |
| 19 Jan 2017 | CNY | 21.9949 | 23.3112 | 21.9949 | 22.3571 | 22.3571 | -0.327 (-1.44%) | 17,669,768 |
| 18 Jan 2017 | CNY | 24.1378 | 24.3469 | 22.551 | 22.6837 | 22.6837 | -2.026 (-8.20%) | 34,744,816 |
| 17 Jan 2017 | CNY | 22.9592 | 25.5102 | 22.8622 | 24.7092 | 24.7092 | +1.52 (+6.56%) | 43,319,700 |
| 16 Jan 2017 | CNY | 21.5714 | 23.3571 | 21.3163 | 23.1888 | 23.1888 | +0.867 (+3.89%) | 34,507,679 |
| 13 Jan 2017 | CNY | 21.9133 | 23.9541 | 20.7602 | 22.3214 | 22.3214 | -0.347 (-1.53%) | 36,458,649 |
| 12 Jan 2017 | CNY | 24.9184 | 24.9184 | 22.4541 | 22.6684 | 22.6684 | +0.015 (+0.07%) | 43,416,163 |
| 11 Jan 2017 | CNY | 22.6531 | 22.6531 | 22.6531 | 22.6531 | 22.6531 | +2.061 (+10.01%) | 98,578 |
| 10 Jan 2017 | CNY | 20.5918 | 20.5918 | 20.5918 | 20.5918 | 20.5918 | +1.872 (+10.00%) | 18,228 |
| 9 Jan 2017 | CNY | 18.7194 | 18.7194 | 18.7194 | 18.7194 | 18.7194 | 0.0 (0.0%) | 14,880 |
