| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 17.0481 | 17.4781 | 17.0262 | 17.4417 | 17.4417 | +0.299 (+1.74%) | 1,216,524 |
| 3 Feb 2017 | CNY | 17.2923 | 17.4125 | 16.8768 | 17.1429 | 17.1429 | +0.018 (+0.11%) | 1,273,056 |
| 26 Jan 2017 | CNY | 17.0773 | 17.1647 | 16.9825 | 17.1246 | 17.1246 | +0.087 (+0.51%) | 1,199,904 |
| 25 Jan 2017 | CNY | 17.1829 | 17.1829 | 16.9497 | 17.0372 | 17.0372 | -0.007 (-0.04%) | 2,169,535 |
| 24 Jan 2017 | CNY | 17.0044 | 17.2121 | 16.9825 | 17.0445 | 17.0445 | -0.004 (-0.02%) | 740,608 |
| 23 Jan 2017 | CNY | 17.0991 | 17.4308 | 16.9825 | 17.0481 | 17.0481 | -0.04 (-0.23%) | 1,195,308 |
| 20 Jan 2017 | CNY | 16.8295 | 17.1137 | 16.793 | 17.0882 | 17.0882 | +0.295 (+1.76%) | 703,720 |
| 19 Jan 2017 | CNY | 17.019 | 17.1283 | 16.6764 | 16.793 | 16.793 | -0.233 (-1.37%) | 970,714 |
| 18 Jan 2017 | CNY | 16.7602 | 17.1283 | 16.6983 | 17.0262 | 17.0262 | +0.364 (+2.19%) | 1,427,080 |
| 17 Jan 2017 | CNY | 16.1443 | 16.8185 | 15.9147 | 16.6618 | 16.6618 | +0.517 (+3.21%) | 2,014,921 |
| 16 Jan 2017 | CNY | 16.9825 | 16.9825 | 15.6232 | 16.1443 | 16.1443 | -0.558 (-3.34%) | 2,609,598 |
| 13 Jan 2017 | CNY | 17.4745 | 17.5875 | 16.3994 | 16.7019 | 16.7019 | -0.798 (-4.56%) | 3,694,543 |
| 12 Jan 2017 | CNY | 18.1341 | 18.1341 | 17.4927 | 17.5 | 17.5 | -0.514 (-2.85%) | 1,691,947 |
| 11 Jan 2017 | CNY | 18.3455 | 18.3601 | 18.0029 | 18.0139 | 18.0139 | -0.332 (-1.81%) | 1,719,700 |
| 10 Jan 2017 | CNY | 18.2835 | 18.3528 | 18.1997 | 18.3455 | 18.3455 | +0.062 (+0.34%) | 996,173 |
| 9 Jan 2017 | CNY | 18.1924 | 18.3018 | 17.9774 | 18.2835 | 18.2835 | +0.073 (+0.40%) | 1,787,167 |
| 6 Jan 2017 | CNY | 18.5532 | 18.6771 | 18.1778 | 18.2106 | 18.2106 | -0.335 (-1.81%) | 2,423,500 |
| 5 Jan 2017 | CNY | 18.7391 | 18.965 | 18.5241 | 18.5459 | 18.5459 | -0.19 (-1.01%) | 2,041,461 |
| 4 Jan 2017 | CNY | 18.6261 | 19.0015 | 18.6115 | 18.7354 | 18.7354 | +0.015 (+0.08%) | 1,733,889 |
| 3 Jan 2017 | CNY | 19.016 | 19.1035 | 18.586 | 18.7208 | 18.7208 | -0.27 (-1.42%) | 2,813,516 |
| 30 Dec 2016 | CNY | 18.7464 | 19.1327 | 18.2362 | 18.9905 | 18.9905 | +0.251 (+1.34%) | 3,659,864 |
| 29 Dec 2016 | CNY | 18.4585 | 18.9723 | 18.4585 | 18.7391 | 18.7391 | +0.186 (+1.00%) | 3,519,591 |
| 28 Dec 2016 | CNY | 18.6225 | 18.801 | 18.473 | 18.5532 | 18.5532 | +0.007 (+0.04%) | 1,588,883 |
| 27 Dec 2016 | CNY | 18.2726 | 18.7536 | 18.1523 | 18.5459 | 18.5459 | +0.277 (+1.52%) | 1,826,746 |
| 26 Dec 2016 | CNY | 18.0867 | 18.3601 | 17.7114 | 18.269 | 18.269 | +0.08 (+0.44%) | 3,356,227 |
| 23 Dec 2016 | CNY | 18.1706 | 18.3236 | 17.9665 | 18.1888 | 18.1888 | +0.022 (+0.12%) | 2,065,257 |
| 22 Dec 2016 | CNY | 18.2034 | 18.3856 | 18.0685 | 18.1669 | 18.1669 | -0.036 (-0.20%) | 1,356,784 |
| 21 Dec 2016 | CNY | 17.9847 | 18.2216 | 17.8936 | 18.2034 | 18.2034 | +0.222 (+1.24%) | 1,302,475 |
| 20 Dec 2016 | CNY | 18.1815 | 18.1815 | 17.8571 | 17.9811 | 17.9811 | -0.164 (-0.90%) | 1,393,672 |
| 19 Dec 2016 | CNY | 18.1305 | 18.2179 | 18.0612 | 18.145 | 18.145 | +0.018 (+0.10%) | 711,788 |
