| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2017 | CNY | 15.6261 | 16.0693 | 15.6221 | 15.9467 | 15.9467 | +0.202 (+1.28%) | 10,437,352 |
| 24 Jan 2017 | CNY | 15.634 | 15.911 | 15.3609 | 15.7448 | 15.7448 | +0.028 (+0.18%) | 9,958,727 |
| 23 Jan 2017 | CNY | 15.3846 | 15.9467 | 15.2778 | 15.7171 | 15.7171 | +0.277 (+1.79%) | 12,335,410 |
| 20 Jan 2017 | CNY | 15.1867 | 15.7408 | 15.163 | 15.44 | 15.44 | +0.083 (+0.54%) | 12,464,587 |
| 19 Jan 2017 | CNY | 15.0363 | 15.8121 | 14.6841 | 15.3569 | 15.3569 | -0.606 (-3.79%) | 17,868,261 |
| 18 Jan 2017 | CNY | 16.2672 | 16.9955 | 15.824 | 15.9625 | 15.9625 | -0.744 (-4.45%) | 28,350,998 |
| 17 Jan 2017 | CNY | 16.0693 | 17.0193 | 14.6445 | 16.7066 | 16.7066 | +0.566 (+3.51%) | 31,930,324 |
| 16 Jan 2017 | CNY | 15.824 | 16.7897 | 15.4361 | 16.1406 | 16.1406 | +0.709 (+4.59%) | 24,103,115 |
| 13 Jan 2017 | CNY | 15.7606 | 16.386 | 15.3569 | 15.4321 | 15.4321 | -0.499 (-3.13%) | 13,998,499 |
| 12 Jan 2017 | CNY | 16.1802 | 16.4176 | 15.8714 | 15.9308 | 15.9308 | -0.285 (-1.76%) | 10,594,084 |
| 11 Jan 2017 | CNY | 16.0891 | 16.2752 | 15.6142 | 16.2158 | 16.2158 | +0.115 (+0.71%) | 11,539,430 |
| 10 Jan 2017 | CNY | 16.0931 | 16.6591 | 16.0416 | 16.101 | 16.101 | -0.241 (-1.48%) | 12,356,585 |
| 9 Jan 2017 | CNY | 15.5192 | 16.5799 | 15.5192 | 16.3424 | 16.3424 | +0.431 (+2.71%) | 14,686,041 |
| 6 Jan 2017 | CNY | 16.7026 | 16.853 | 15.8873 | 15.911 | 15.911 | -1.191 (-6.97%) | 19,772,358 |
| 5 Jan 2017 | CNY | 17.8109 | 17.8109 | 17.0153 | 17.1024 | 17.1024 | -1.136 (-6.23%) | 24,368,923 |
| 4 Jan 2017 | CNY | 18.2066 | 18.9468 | 18.0246 | 18.2383 | 18.2383 | -0.237 (-1.29%) | 30,054,926 |
| 3 Jan 2017 | CNY | 18.2264 | 18.5985 | 17.8109 | 18.4758 | 18.4758 | -0.154 (-0.83%) | 31,881,437 |
| 30 Dec 2016 | CNY | 17.1776 | 18.9112 | 16.9718 | 18.6302 | 18.6302 | +1.437 (+8.36%) | 43,657,679 |
| 29 Dec 2016 | CNY | 16.9203 | 17.3161 | 16.8728 | 17.1934 | 17.1934 | +0.111 (+0.65%) | 13,371,907 |
| 28 Dec 2016 | CNY | 17.3438 | 17.5852 | 16.8728 | 17.0826 | 17.0826 | -0.566 (-3.21%) | 16,801,340 |
| 27 Dec 2016 | CNY | 17.3636 | 17.9098 | 16.9401 | 17.6486 | 17.6486 | +0.198 (+1.13%) | 23,569,538 |
| 26 Dec 2016 | CNY | 16.9441 | 17.5932 | 16.6512 | 17.4507 | 17.4507 | +0.099 (+0.57%) | 18,494,626 |
| 23 Dec 2016 | CNY | 19.018 | 19.7028 | 17.3478 | 17.3517 | 17.3517 | -1.924 (-9.98%) | 33,213,384 |
| 22 Dec 2016 | CNY | 19.0576 | 19.9838 | 18.6618 | 19.2753 | 19.2753 | -0.055 (-0.29%) | 32,979,299 |
| 21 Dec 2016 | CNY | 19.3188 | 19.7898 | 18.6618 | 19.3307 | 19.3307 | -0.269 (-1.37%) | 31,370,561 |
| 20 Dec 2016 | CNY | 20.2331 | 21.2543 | 19.2555 | 19.5999 | 19.5999 | -1.666 (-7.84%) | 42,711,620 |
| 19 Dec 2016 | CNY | 23.9734 | 24.0249 | 21.2662 | 21.2662 | 21.2662 | -2.363 (-10.00%) | 54,517,633 |
| 16 Dec 2016 | CNY | 22.9364 | 23.6291 | 22.7583 | 23.6291 | 23.6291 | +2.149 (+10.01%) | 37,200,917 |
| 15 Dec 2016 | CNY | 20.6725 | 21.4799 | 19.394 | 21.4799 | 21.4799 | +1.951 (+9.99%) | 40,394,731 |
| 14 Dec 2016 | CNY | 20.1619 | 20.1619 | 19.117 | 19.5286 | 19.5286 | +1.199 (+6.54%) | 44,247,641 |
