| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2017 | CNY | 17.9006 | 17.9637 | 17.8145 | 17.8834 | 17.8834 | +0.075 (+0.42%) | 1,289,876 |
| 23 Jan 2017 | CNY | 17.9695 | 18.0039 | 17.7686 | 17.8088 | 17.8088 | -0.092 (-0.51%) | 1,334,694 |
| 20 Jan 2017 | CNY | 17.8891 | 18.0154 | 17.8203 | 17.9006 | 17.9006 | +0.017 (+0.10%) | 1,402,543 |
| 19 Jan 2017 | CNY | 17.8604 | 17.9465 | 17.7916 | 17.8834 | 17.8834 | +0.011 (+0.06%) | 1,130,725 |
| 18 Jan 2017 | CNY | 18.0039 | 18.0785 | 17.803 | 17.8719 | 17.8719 | -0.161 (-0.89%) | 1,716,459 |
| 17 Jan 2017 | CNY | 18.1359 | 18.1474 | 17.8088 | 18.0326 | 18.0326 | -0.396 (-2.15%) | 2,782,119 |
| 16 Jan 2017 | CNY | 17.7399 | 18.5377 | 17.2176 | 18.4286 | 18.4286 | +0.264 (+1.45%) | 12,290,438 |
| 13 Jan 2017 | CNY | 17.0799 | 18.1933 | 16.7011 | 18.1646 | 18.1646 | +1.016 (+5.92%) | 5,552,284 |
| 12 Jan 2017 | CNY | 17.2119 | 17.298 | 17.1143 | 17.1488 | 17.1488 | -0.017 (-0.10%) | 699,819 |
| 11 Jan 2017 | CNY | 17.275 | 17.3956 | 17.1086 | 17.166 | 17.166 | -0.195 (-1.12%) | 1,058,565 |
| 10 Jan 2017 | CNY | 17.2176 | 17.3841 | 17.1889 | 17.3611 | 17.3611 | +0.063 (+0.36%) | 1,342,452 |
| 9 Jan 2017 | CNY | 16.9881 | 17.3267 | 16.9307 | 17.298 | 17.298 | +0.31 (+1.82%) | 2,168,665 |
| 6 Jan 2017 | CNY | 17.1545 | 17.1889 | 16.9135 | 16.9881 | 16.9881 | -0.132 (-0.77%) | 1,441,752 |
| 5 Jan 2017 | CNY | 17.0684 | 17.275 | 17.0455 | 17.1201 | 17.1201 | +0.057 (+0.34%) | 1,759,778 |
| 4 Jan 2017 | CNY | 16.9881 | 17.1143 | 16.9077 | 17.0627 | 17.0627 | +0.006 (+0.03%) | 1,522,270 |
| 3 Jan 2017 | CNY | 16.9077 | 17.0914 | 16.7929 | 17.0569 | 17.0569 | +0.224 (+1.33%) | 1,684,428 |
| 30 Dec 2016 | CNY | 16.7872 | 16.879 | 16.7585 | 16.8331 | 16.8331 | +0.08 (+0.48%) | 1,339,849 |
| 29 Dec 2016 | CNY | 16.8216 | 16.879 | 16.7011 | 16.7528 | 16.7528 | 0.0 (0.0%) | 984,088 |
| 28 Dec 2016 | CNY | 16.7872 | 16.9077 | 16.7011 | 16.7528 | 16.7528 | -0.086 (-0.51%) | 944,649 |
| 27 Dec 2016 | CNY | 16.7068 | 16.8962 | 16.7011 | 16.8388 | 16.8388 | +0.034 (+0.20%) | 943,187 |
| 26 Dec 2016 | CNY | 16.6437 | 16.8102 | 16.5863 | 16.8044 | 16.8044 | +0.126 (+0.76%) | 1,661,373 |
| 23 Dec 2016 | CNY | 16.7642 | 16.8388 | 16.6724 | 16.6781 | 16.6781 | -0.08 (-0.48%) | 1,245,748 |
| 22 Dec 2016 | CNY | 16.8503 | 16.879 | 16.7298 | 16.7585 | 16.7585 | -0.057 (-0.34%) | 1,284,812 |
| 21 Dec 2016 | CNY | 16.77 | 16.8618 | 16.7413 | 16.8159 | 16.8159 | +0.08 (+0.48%) | 2,226,064 |
| 20 Dec 2016 | CNY | 17.0627 | 17.0627 | 16.6495 | 16.7355 | 16.7355 | -0.253 (-1.49%) | 1,712,261 |
| 19 Dec 2016 | CNY | 17.166 | 17.1717 | 16.9823 | 16.9881 | 16.9881 | -0.115 (-0.67%) | 1,432,697 |
| 16 Dec 2016 | CNY | 17.1086 | 17.1602 | 17.0455 | 17.1029 | 17.1029 | +0.035 (+0.20%) | 910,834 |
| 15 Dec 2016 | CNY | 17.2176 | 17.3841 | 17.0225 | 17.0684 | 17.0684 | -0.212 (-1.23%) | 2,457,064 |
| 14 Dec 2016 | CNY | 17.539 | 17.539 | 17.2635 | 17.2808 | 17.2808 | -0.258 (-1.47%) | 950,742 |
| 13 Dec 2016 | CNY | 17.4357 | 17.5562 | 17.3611 | 17.539 | 17.539 | +0.046 (+0.26%) | 2,206,685 |
