| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2017 | CNY | 23.6554 | 24.1149 | 22.9054 | 23.0946 | 23.0946 | -0.682 (-2.87%) | 3,013,171 |
| 11 Jan 2017 | CNY | 24.9324 | 24.946 | 23.7027 | 23.777 | 23.777 | -1.169 (-4.69%) | 3,346,624 |
| 10 Jan 2017 | CNY | 24.9932 | 25.1284 | 24.7703 | 24.946 | 24.946 | +0.014 (+0.05%) | 1,538,016 |
| 9 Jan 2017 | CNY | 24.8581 | 24.9797 | 24.7162 | 24.9324 | 24.9324 | +0.135 (+0.54%) | 1,453,018 |
| 6 Jan 2017 | CNY | 25.473 | 25.473 | 24.7297 | 24.7973 | 24.7973 | -0.716 (-2.81%) | 3,111,497 |
| 5 Jan 2017 | CNY | 25.7432 | 25.7635 | 25.5068 | 25.5135 | 25.5135 | -0.155 (-0.61%) | 1,665,959 |
| 4 Jan 2017 | CNY | 25.5676 | 25.7432 | 25.3176 | 25.6689 | 25.6689 | +0.108 (+0.42%) | 2,228,752 |
| 3 Jan 2017 | CNY | 25 | 25.6014 | 25 | 25.5608 | 25.5608 | +0.372 (+1.48%) | 1,344,748 |
| 30 Dec 2016 | CNY | 25.4122 | 25.6622 | 25.1419 | 25.1892 | 25.1892 | -0.311 (-1.22%) | 1,552,398 |
| 29 Dec 2016 | CNY | 25.5473 | 25.8243 | 25.4054 | 25.5 | 25.5 | -0.041 (-0.16%) | 1,556,008 |
| 28 Dec 2016 | CNY | 25.5405 | 25.9595 | 25.4257 | 25.5405 | 25.5405 | -0.081 (-0.32%) | 1,557,288 |
| 27 Dec 2016 | CNY | 25.7635 | 25.9797 | 25.5405 | 25.6216 | 25.6216 | -0.338 (-1.30%) | 1,660,910 |
| 26 Dec 2016 | CNY | 25.0676 | 26.0135 | 24.75 | 25.9595 | 25.9595 | +0.547 (+2.15%) | 2,751,468 |
| 23 Dec 2016 | CNY | 26.2365 | 26.3311 | 25.3378 | 25.4122 | 25.4122 | -0.831 (-3.17%) | 3,151,196 |
| 22 Dec 2016 | CNY | 26.6757 | 26.6757 | 25.9865 | 26.2432 | 26.2432 | -0.284 (-1.07%) | 3,008,875 |
| 21 Dec 2016 | CNY | 25.6622 | 26.6892 | 25.6351 | 26.527 | 26.527 | +0.892 (+3.48%) | 4,448,628 |
| 20 Dec 2016 | CNY | 25.5405 | 25.7432 | 25.3378 | 25.6351 | 25.6351 | +0.088 (+0.34%) | 1,794,249 |
| 19 Dec 2016 | CNY | 26.0135 | 26.0135 | 25.25 | 25.5473 | 25.5473 | -0.345 (-1.33%) | 2,757,929 |
| 16 Dec 2016 | CNY | 25.3784 | 25.9797 | 25.3378 | 25.8919 | 25.8919 | +0.52 (+2.05%) | 3,376,827 |
| 15 Dec 2016 | CNY | 24.9392 | 25.6554 | 24.7635 | 25.3716 | 25.3716 | +0.358 (+1.43%) | 2,890,804 |
| 14 Dec 2016 | CNY | 25.6081 | 25.6689 | 24.9595 | 25.0135 | 25.0135 | -0.507 (-1.99%) | 2,741,759 |
| 13 Dec 2016 | CNY | 25.3581 | 25.6757 | 24.6487 | 25.5203 | 25.5203 | +0.169 (+0.67%) | 3,764,596 |
| 12 Dec 2016 | CNY | 27.3041 | 27.8311 | 25.1351 | 25.3514 | 25.3514 | -2.149 (-7.81%) | 4,713,052 |
| 9 Dec 2016 | CNY | 28.0743 | 28.2432 | 27.4257 | 27.5 | 27.5 | -0.763 (-2.70%) | 3,394,841 |
| 8 Dec 2016 | CNY | 28.8514 | 29.2432 | 28.2432 | 28.2635 | 28.2635 | -0.473 (-1.65%) | 3,436,092 |
| 7 Dec 2016 | CNY | 28.5473 | 28.8311 | 28.277 | 28.7365 | 28.7365 | +0.446 (+1.58%) | 2,908,830 |
| 6 Dec 2016 | CNY | 28.2297 | 28.4865 | 28.0946 | 28.2905 | 28.2905 | +0.196 (+0.70%) | 2,526,731 |
| 5 Dec 2016 | CNY | 28.5811 | 28.8514 | 27.8851 | 28.0946 | 28.0946 | -0.595 (-2.07%) | 3,880,426 |
| 2 Dec 2016 | CNY | 30.2568 | 30.3851 | 28.6351 | 28.6892 | 28.6892 | -1.568 (-5.18%) | 4,948,482 |
| 1 Dec 2016 | CNY | 29.8311 | 30.3716 | 29.4595 | 30.2568 | 30.2568 | +0.466 (+1.57%) | 3,172,903 |
