| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2017 | CNY | 23.95 | 25.29 | 23.71 | 24.49 | 17.4929 | +0.55 (+2.30%) | 20,719,658 |
| 14 Feb 2017 | CNY | 23.86 | 24.23 | 23.53 | 23.94 | 17.1 | +0.16 (+0.67%) | 12,278,132 |
| 13 Feb 2017 | CNY | 23.03 | 23.94 | 22.95 | 23.78 | 16.9857 | +0.74 (+3.21%) | 11,065,385 |
| 10 Feb 2017 | CNY | 23.57 | 23.57 | 23.02 | 23.04 | 16.4571 | -0.56 (-2.37%) | 8,645,723 |
| 9 Feb 2017 | CNY | 23.79 | 24.43 | 23.59 | 23.6 | 16.8571 | -0.31 (-1.30%) | 10,416,587 |
| 8 Feb 2017 | CNY | 23.3 | 23.99 | 23.2 | 23.91 | 17.0786 | +0.11 (+0.46%) | 11,298,856 |
| 7 Feb 2017 | CNY | 23.36 | 24.87 | 22.78 | 23.8 | 17 | +0.45 (+1.93%) | 15,901,417 |
| 6 Feb 2017 | CNY | 22.41 | 23.4 | 22.41 | 23.35 | 16.6786 | +1 (+4.47%) | 12,513,399 |
| 3 Feb 2017 | CNY | 21.94 | 22.56 | 21.91 | 22.35 | 15.9643 | +0.44 (+2.01%) | 6,415,388 |
| 26 Jan 2017 | CNY | 22.01 | 22.15 | 21.8 | 21.91 | 15.65 | -0.08 (-0.36%) | 4,238,154 |
| 25 Jan 2017 | CNY | 21.78 | 22.14 | 21.6 | 21.99 | 15.7071 | +0.2 (+0.92%) | 5,668,494 |
| 24 Jan 2017 | CNY | 22.4 | 22.57 | 21.71 | 21.79 | 15.5643 | -0.83 (-3.67%) | 8,253,421 |
| 23 Jan 2017 | CNY | 22.6 | 22.87 | 22.5 | 22.62 | 16.1571 | -0.03 (-0.13%) | 6,433,073 |
| 20 Jan 2017 | CNY | 22.42 | 22.92 | 22.26 | 22.65 | 16.1786 | +0.28 (+1.25%) | 8,407,523 |
| 19 Jan 2017 | CNY | 22.2 | 23.15 | 22.01 | 22.37 | 15.9786 | -0.34 (-1.50%) | 8,754,807 |
| 18 Jan 2017 | CNY | 23.49 | 23.63 | 22.63 | 22.71 | 16.2214 | -1.08 (-4.54%) | 11,446,892 |
| 17 Jan 2017 | CNY | 22.68 | 24.16 | 22.25 | 23.79 | 16.9929 | +0.88 (+3.84%) | 16,349,798 |
| 16 Jan 2017 | CNY | 22.93 | 23.65 | 21.58 | 22.91 | 16.3643 | -0.37 (-1.59%) | 13,357,038 |
| 13 Jan 2017 | CNY | 23 | 23.76 | 22.37 | 23.28 | 16.6286 | +0.09 (+0.39%) | 14,274,570 |
| 12 Jan 2017 | CNY | 23.68 | 24.18 | 22.82 | 23.19 | 16.5643 | -0.8 (-3.33%) | 14,370,284 |
| 11 Jan 2017 | CNY | 25.25 | 25.57 | 23.86 | 23.99 | 17.1357 | -1.59 (-6.22%) | 15,889,609 |
| 10 Jan 2017 | CNY | 25.7 | 26.5 | 25.36 | 25.58 | 18.2714 | -0.25 (-0.97%) | 13,997,054 |
| 9 Jan 2017 | CNY | 25.61 | 26.79 | 25.44 | 25.83 | 18.45 | -0.55 (-2.08%) | 16,765,882 |
| 6 Jan 2017 | CNY | 27.5 | 28.26 | 26.22 | 26.38 | 18.8429 | -2.31 (-8.05%) | 26,256,496 |
| 5 Jan 2017 | CNY | 30 | 31.57 | 28.61 | 28.69 | 20.4929 | -0.69 (-2.35%) | 46,285,199 |
| 4 Jan 2017 | CNY | 29.38 | 29.38 | 27.63 | 29.38 | 20.9857 | +2.67 (+10.00%) | 29,775,224 |
| 3 Jan 2017 | CNY | 26.71 | 26.71 | 26.71 | 26.71 | 19.0786 | +2.43 (+10.01%) | 189,993 |
| 30 Dec 2016 | CNY | 24.28 | 24.28 | 24.28 | 24.28 | 17.3429 | +2.21 (+10.01%) | 94,343 |
| 29 Dec 2016 | CNY | 22.07 | 22.07 | 22.07 | 22.07 | 15.7643 | +2.01 (+10.02%) | 29,863 |
| 28 Dec 2016 | CNY | 20.06 | 20.06 | 20.06 | 20.06 | 14.3286 | +1.82 (+9.98%) | 24,556 |
