| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2017 | CNY | 23.2 | 24.4833 | 23.02 | 23.1933 | 23.1933 | -0.233 (-1.00%) | 5,359,248 |
| 16 Feb 2017 | CNY | 22.7433 | 23.4667 | 22.3733 | 23.4267 | 23.4267 | +0.453 (+1.97%) | 4,519,614 |
| 15 Feb 2017 | CNY | 22.4767 | 23.7667 | 22.3367 | 22.9733 | 22.9733 | +0.527 (+2.35%) | 7,596,720 |
| 14 Feb 2017 | CNY | 22.8467 | 22.88 | 22.2233 | 22.4467 | 22.4467 | -0.433 (-1.89%) | 6,104,769 |
| 13 Feb 2017 | CNY | 20.5933 | 22.88 | 20.51 | 22.88 | 22.88 | +2.08 (+10.00%) | 10,776,642 |
| 10 Feb 2017 | CNY | 21.36 | 21.4333 | 20.37 | 20.8 | 20.8 | -0.503 (-2.36%) | 5,182,887 |
| 9 Feb 2017 | CNY | 21.4033 | 21.8633 | 21.2633 | 21.3033 | 21.3033 | -0.147 (-0.68%) | 4,093,629 |
| 8 Feb 2017 | CNY | 21.0633 | 21.56 | 20.6833 | 21.45 | 21.45 | +0.397 (+1.88%) | 3,924,468 |
| 7 Feb 2017 | CNY | 21.6233 | 21.6667 | 20.98 | 21.0533 | 21.0533 | -0.77 (-3.53%) | 5,937,390 |
| 6 Feb 2017 | CNY | 21.2667 | 21.8467 | 21.0333 | 21.8233 | 21.8233 | +0.857 (+4.09%) | 8,236,764 |
| 3 Feb 2017 | CNY | 21.9933 | 22.13 | 20.9333 | 20.9667 | 20.9667 | -1.213 (-5.47%) | 7,846,443 |
| 26 Jan 2017 | CNY | 22.3167 | 22.66 | 21.3333 | 22.18 | 22.18 | +0.197 (+0.89%) | 10,357,797 |
| 25 Jan 2017 | CNY | 20.2667 | 21.9833 | 19.7267 | 21.9833 | 21.9833 | +2 (+10.01%) | 10,572,522 |
| 24 Jan 2017 | CNY | 19.7167 | 20.3267 | 19.3867 | 19.9833 | 19.9833 | +0.24 (+1.22%) | 12,514,488 |
| 23 Jan 2017 | CNY | 18.6 | 20 | 18.3367 | 19.7433 | 19.7433 | +1.227 (+6.62%) | 14,333,199 |
| 20 Jan 2017 | CNY | 17.5067 | 18.61 | 17.4233 | 18.5167 | 18.5167 | +0.747 (+4.20%) | 13,782,792 |
| 19 Jan 2017 | CNY | 17.6567 | 18.4667 | 17.4833 | 17.77 | 17.77 | -0.197 (-1.09%) | 11,387,580 |
| 18 Jan 2017 | CNY | 17.6667 | 18.2267 | 17.4333 | 17.9667 | 17.9667 | -0.02 (-0.11%) | 13,287,813 |
| 17 Jan 2017 | CNY | 17.1267 | 18.86 | 16.8333 | 17.9867 | 17.9867 | +0.77 (+4.47%) | 21,425,703 |
| 16 Jan 2017 | CNY | 16.3367 | 17.6567 | 16.3367 | 17.2167 | 17.2167 | +0.747 (+4.53%) | 16,309,638 |
| 13 Jan 2017 | CNY | 16.8367 | 17.2567 | 16.07 | 16.47 | 16.47 | -0.627 (-3.67%) | 14,925,249 |
| 12 Jan 2017 | CNY | 17.1 | 17.8367 | 16.8333 | 17.0967 | 17.0967 | +0.233 (+1.38%) | 18,950,241 |
| 11 Jan 2017 | CNY | 17.3333 | 17.7333 | 16.6267 | 16.8633 | 16.8633 | -1.14 (-6.33%) | 25,370,601 |
| 10 Jan 2017 | CNY | 18.58 | 18.58 | 17.5 | 18.0033 | 18.0033 | +1.113 (+6.59%) | 40,923,729 |
| 9 Jan 2017 | CNY | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | +1.537 (+10.01%) | 216,582 |
| 6 Jan 2017 | CNY | 15.3533 | 15.3533 | 15.3533 | 15.3533 | 15.3533 | +1.397 (+10.01%) | 55,476 |
| 5 Jan 2017 | CNY | 13.9567 | 13.9567 | 13.9567 | 13.9567 | 13.9567 | +1.27 (+10.01%) | 42,462 |
| 4 Jan 2017 | CNY | 12.6867 | 12.6867 | 12.6867 | 12.6867 | 12.6867 | +1.153 (+10.00%) | 8,202 |
| 3 Jan 2017 | CNY | 11.5333 | 11.5333 | 11.5333 | 11.5333 | 11.5333 | 0.0 (0.0%) | 7,224 |
