| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2017 | CNY | 19.2308 | 19.2308 | 18.6982 | 18.7811 | 18.7811 | -0.674 (-3.47%) | 4,836,805 |
| 17 Jan 2017 | CNY | 18.4615 | 19.7988 | 18.2544 | 19.4556 | 19.4556 | +0.787 (+4.22%) | 8,349,796 |
| 16 Jan 2017 | CNY | 19.7515 | 20.0592 | 18.3018 | 18.6686 | 18.6686 | -1.669 (-8.21%) | 7,973,507 |
| 13 Jan 2017 | CNY | 21.858 | 21.858 | 20.0296 | 20.3373 | 20.3373 | -1.58 (-7.21%) | 7,961,958 |
| 12 Jan 2017 | CNY | 21.7515 | 22.3373 | 21.6331 | 21.9172 | 21.9172 | +0.284 (+1.31%) | 6,243,797 |
| 11 Jan 2017 | CNY | 21.8935 | 22.0651 | 21.5976 | 21.6331 | 21.6331 | -0.243 (-1.11%) | 3,694,503 |
| 10 Jan 2017 | CNY | 21.8935 | 22.2367 | 21.7811 | 21.8757 | 21.8757 | 0.0 (0.0%) | 4,264,625 |
| 9 Jan 2017 | CNY | 21.7811 | 22.1183 | 21.6568 | 21.8757 | 21.8757 | -0.118 (-0.54%) | 4,166,781 |
| 6 Jan 2017 | CNY | 23.0828 | 23.2604 | 21.7752 | 21.9941 | 21.9941 | -1.308 (-5.61%) | 8,865,969 |
| 5 Jan 2017 | CNY | 23.5503 | 24.2426 | 23.2544 | 23.3018 | 23.3018 | +0.142 (+0.61%) | 8,402,872 |
| 4 Jan 2017 | CNY | 23.1539 | 23.3432 | 22.8047 | 23.1598 | 23.1598 | +0.089 (+0.38%) | 5,848,429 |
| 3 Jan 2017 | CNY | 22.7752 | 23.1479 | 22.7456 | 23.071 | 23.071 | +0.355 (+1.56%) | 5,001,784 |
| 30 Dec 2016 | CNY | 23.213 | 23.4615 | 22.5444 | 22.716 | 22.716 | -0.544 (-2.34%) | 5,914,859 |
| 29 Dec 2016 | CNY | 23.5503 | 23.787 | 23.2249 | 23.2604 | 23.2604 | -0.284 (-1.21%) | 4,326,455 |
| 28 Dec 2016 | CNY | 23.8166 | 24.0237 | 23.4675 | 23.5444 | 23.5444 | -0.254 (-1.07%) | 3,737,960 |
| 27 Dec 2016 | CNY | 24.1894 | 24.4379 | 23.7692 | 23.7988 | 23.7988 | -0.456 (-1.88%) | 5,066,121 |
| 26 Dec 2016 | CNY | 23.6154 | 24.3787 | 22.6036 | 24.2544 | 24.2544 | +0.213 (+0.89%) | 7,684,688 |
| 23 Dec 2016 | CNY | 24.9704 | 25.1479 | 23.9645 | 24.0414 | 24.0414 | -1.172 (-4.65%) | 8,688,834 |
| 22 Dec 2016 | CNY | 24.6864 | 25.6805 | 24.4379 | 25.213 | 25.213 | +0.544 (+2.21%) | 12,593,045 |
| 21 Dec 2016 | CNY | 24.361 | 24.7811 | 24.1716 | 24.6686 | 24.6686 | +0.266 (+1.09%) | 7,040,391 |
| 20 Dec 2016 | CNY | 24.0828 | 24.7041 | 24.0592 | 24.4024 | 24.4024 | +0.095 (+0.39%) | 5,935,342 |
| 19 Dec 2016 | CNY | 24.7337 | 24.787 | 24.0828 | 24.3077 | 24.3077 | -0.521 (-2.10%) | 6,456,252 |
| 16 Dec 2016 | CNY | 24.1361 | 25.2012 | 23.9349 | 24.8284 | 24.8284 | +0.704 (+2.92%) | 10,363,862 |
| 15 Dec 2016 | CNY | 23.6686 | 24.5266 | 23.5562 | 24.1243 | 24.1243 | +0.296 (+1.24%) | 7,355,371 |
| 14 Dec 2016 | CNY | 24.426 | 24.6746 | 23.5799 | 23.8284 | 23.8284 | -0.769 (-3.13%) | 8,553,348 |
| 13 Dec 2016 | CNY | 23.9645 | 24.8402 | 23.7752 | 24.5976 | 24.5976 | +0.166 (+0.68%) | 8,701,255 |
| 12 Dec 2016 | CNY | 27.1006 | 27.3254 | 24.4083 | 24.432 | 24.432 | -2.692 (-9.93%) | 11,582,778 |
| 9 Dec 2016 | CNY | 27.1598 | 27.5621 | 26.929 | 27.1243 | 27.1243 | -0.136 (-0.50%) | 6,212,438 |
| 8 Dec 2016 | CNY | 28.1834 | 28.3018 | 27.2189 | 27.2604 | 27.2604 | -1.024 (-3.62%) | 9,462,370 |
| 7 Dec 2016 | CNY | 28.0473 | 28.4615 | 27.4911 | 28.284 | 28.284 | +0.237 (+0.84%) | 9,619,223 |
