| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | CNY | 23.8691 | 24.3452 | 23.5119 | 23.5774 | 23.5774 | -0.512 (-2.13%) | 618,576 |
| 26 Jan 2017 | CNY | 23.5714 | 24.1131 | 23.5536 | 24.0893 | 24.0893 | +0.393 (+1.66%) | 1,262,190 |
| 25 Jan 2017 | CNY | 23.8274 | 24.0179 | 23.631 | 23.6964 | 23.6964 | -0.351 (-1.46%) | 1,059,413 |
| 24 Jan 2017 | CNY | 24.2441 | 24.6131 | 23.9286 | 24.0476 | 24.0476 | -0.197 (-0.81%) | 724,755 |
| 23 Jan 2017 | CNY | 23.9286 | 24.2857 | 23.9286 | 24.2441 | 24.2441 | -0.024 (-0.10%) | 893,823 |
| 20 Jan 2017 | CNY | 23.5417 | 24.3929 | 23.3988 | 24.2679 | 24.2679 | +0.887 (+3.79%) | 1,171,396 |
| 19 Jan 2017 | CNY | 23.8095 | 23.875 | 23.3333 | 23.381 | 23.381 | -0.428 (-1.80%) | 466,497 |
| 18 Jan 2017 | CNY | 23.75 | 23.8988 | 23.6071 | 23.8095 | 23.8095 | +0.018 (+0.07%) | 505,753 |
| 17 Jan 2017 | CNY | 23.9643 | 24.1012 | 23.5179 | 23.7917 | 23.7917 | -0.173 (-0.72%) | 1,214,614 |
| 16 Jan 2017 | CNY | 24.1667 | 24.3988 | 22.625 | 23.9643 | 23.9643 | -0.214 (-0.89%) | 1,750,887 |
| 13 Jan 2017 | CNY | 24.1012 | 24.8512 | 24.0655 | 24.1786 | 24.1786 | +0.036 (+0.15%) | 1,392,884 |
| 12 Jan 2017 | CNY | 24.6488 | 24.6488 | 23.9405 | 24.1429 | 24.1429 | -0.149 (-0.61%) | 995,796 |
| 11 Jan 2017 | CNY | 24.881 | 25.0595 | 24.2857 | 24.2917 | 24.2917 | -0.69 (-2.76%) | 1,151,638 |
| 10 Jan 2017 | CNY | 24.6488 | 25.0833 | 24.4286 | 24.9821 | 24.9821 | +0.137 (+0.55%) | 1,667,085 |
| 9 Jan 2017 | CNY | 24.6429 | 25.131 | 24.4048 | 24.8452 | 24.8452 | +0.137 (+0.55%) | 1,842,125 |
| 6 Jan 2017 | CNY | 24.0238 | 24.8631 | 24.0238 | 24.7083 | 24.7083 | +0.702 (+2.93%) | 3,062,979 |
| 5 Jan 2017 | CNY | 23.8631 | 24.125 | 23.6429 | 24.006 | 24.006 | +0.137 (+0.57%) | 1,317,072 |
| 4 Jan 2017 | CNY | 23.6191 | 23.9405 | 23.6012 | 23.8691 | 23.8691 | +0.107 (+0.45%) | 1,610,444 |
| 3 Jan 2017 | CNY | 23.9226 | 23.9583 | 23.4702 | 23.7619 | 23.7619 | -0.268 (-1.11%) | 747,359 |
| 30 Dec 2016 | CNY | 23.7619 | 24.125 | 23.6905 | 24.0298 | 24.0298 | +0.185 (+0.77%) | 1,416,634 |
| 29 Dec 2016 | CNY | 24.1667 | 24.1667 | 23.7083 | 23.8452 | 23.8452 | -0.274 (-1.14%) | 1,066,542 |
| 28 Dec 2016 | CNY | 23.8393 | 24.4405 | 23.6012 | 24.1191 | 24.1191 | +0.173 (+0.72%) | 2,369,201 |
| 27 Dec 2016 | CNY | 23.5119 | 23.9762 | 23.506 | 23.9464 | 23.9464 | +0.286 (+1.21%) | 1,695,405 |
| 26 Dec 2016 | CNY | 22.9702 | 23.7262 | 22.7143 | 23.6607 | 23.6607 | +0.661 (+2.87%) | 1,640,192 |
| 23 Dec 2016 | CNY | 22.8869 | 23.3929 | 22.7381 | 23 | 23 | +0.101 (+0.44%) | 2,112,658 |
| 22 Dec 2016 | CNY | 22.6786 | 22.9762 | 22.5476 | 22.8988 | 22.8988 | +0.042 (+0.18%) | 1,271,776 |
| 21 Dec 2016 | CNY | 22.8452 | 22.9167 | 22.5298 | 22.8571 | 22.8571 | +0.119 (+0.52%) | 1,231,050 |
| 20 Dec 2016 | CNY | 22.4464 | 22.8691 | 22.4464 | 22.7381 | 22.7381 | +0.155 (+0.69%) | 801,459 |
| 19 Dec 2016 | CNY | 22.6191 | 22.6667 | 22.3214 | 22.5833 | 22.5833 | -0.095 (-0.42%) | 877,716 |
| 16 Dec 2016 | CNY | 22.3869 | 22.7262 | 22.2619 | 22.6786 | 22.6786 | +0.202 (+0.90%) | 1,112,591 |
