| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2017 | CNY | 18.5289 | 19.5451 | 18.1122 | 19.3537 | 19.3537 | +0.786 (+4.24%) | 5,305,312 |
| 16 Jan 2017 | CNY | 19.7492 | 19.7492 | 17.9422 | 18.5672 | 18.5672 | -1.097 (-5.58%) | 5,079,830 |
| 13 Jan 2017 | CNY | 20.3316 | 20.4932 | 19.5621 | 19.6641 | 19.6641 | -0.748 (-3.67%) | 4,680,042 |
| 12 Jan 2017 | CNY | 20.8163 | 21.0459 | 20.1531 | 20.4124 | 20.4124 | -0.395 (-1.90%) | 4,125,017 |
| 11 Jan 2017 | CNY | 21.5604 | 21.6837 | 20.7866 | 20.8078 | 20.8078 | -0.723 (-3.36%) | 3,887,886 |
| 10 Jan 2017 | CNY | 21.5986 | 21.8665 | 21.4924 | 21.5306 | 21.5306 | -0.115 (-0.53%) | 2,330,615 |
| 9 Jan 2017 | CNY | 21.8495 | 21.8495 | 21.3435 | 21.6454 | 21.6454 | -0.285 (-1.30%) | 3,598,856 |
| 6 Jan 2017 | CNY | 22.8657 | 22.8657 | 21.8537 | 21.9303 | 21.9303 | -0.94 (-4.11%) | 4,841,316 |
| 5 Jan 2017 | CNY | 23.0952 | 23.1888 | 22.8316 | 22.8699 | 22.8699 | -0.23 (-0.99%) | 2,578,128 |
| 4 Jan 2017 | CNY | 22.9124 | 23.1037 | 22.7041 | 23.0995 | 23.0995 | +0.183 (+0.80%) | 3,178,194 |
| 3 Jan 2017 | CNY | 22.5935 | 22.9592 | 22.5935 | 22.9167 | 22.9167 | +0.383 (+1.70%) | 2,158,670 |
| 30 Dec 2016 | CNY | 22.9507 | 23.0017 | 22.4745 | 22.534 | 22.534 | -0.344 (-1.51%) | 3,048,422 |
| 29 Dec 2016 | CNY | 22.9847 | 23.1463 | 22.8742 | 22.8784 | 22.8784 | -0.106 (-0.46%) | 1,993,550 |
| 28 Dec 2016 | CNY | 23.3588 | 23.4269 | 22.9719 | 22.9847 | 22.9847 | -0.361 (-1.55%) | 2,124,001 |
| 27 Dec 2016 | CNY | 23.3929 | 23.5544 | 23.3206 | 23.3461 | 23.3461 | -0.072 (-0.31%) | 2,509,520 |
| 26 Dec 2016 | CNY | 23.3844 | 23.5204 | 22.6616 | 23.4184 | 23.4184 | -0.055 (-0.24%) | 4,093,672 |
| 23 Dec 2016 | CNY | 24.2857 | 24.2857 | 23.4269 | 23.4736 | 23.4736 | -0.838 (-3.45%) | 4,399,726 |
| 22 Dec 2016 | CNY | 24.426 | 24.426 | 24.0689 | 24.3112 | 24.3112 | -0.047 (-0.19%) | 3,834,348 |
| 21 Dec 2016 | CNY | 24.0986 | 24.3708 | 23.9541 | 24.358 | 24.358 | +0.34 (+1.42%) | 4,256,604 |
| 20 Dec 2016 | CNY | 23.9456 | 24.1199 | 23.7755 | 24.0179 | 24.0179 | +0.085 (+0.36%) | 2,720,850 |
| 19 Dec 2016 | CNY | 24.1837 | 24.3155 | 23.8095 | 23.9328 | 23.9328 | -0.361 (-1.49%) | 3,310,305 |
| 16 Dec 2016 | CNY | 24.0731 | 24.3537 | 23.9243 | 24.2942 | 24.2942 | +0.191 (+0.79%) | 4,724,142 |
| 15 Dec 2016 | CNY | 23.5544 | 24.3282 | 23.5544 | 24.1029 | 24.1029 | +0.438 (+1.85%) | 4,907,285 |
| 14 Dec 2016 | CNY | 23.8946 | 24.0689 | 23.5544 | 23.665 | 23.665 | -0.374 (-1.56%) | 4,148,730 |
| 13 Dec 2016 | CNY | 23.4269 | 24.1497 | 23.3844 | 24.0391 | 24.0391 | +0.561 (+2.39%) | 5,247,213 |
| 12 Dec 2016 | CNY | 25.2891 | 25.2891 | 23.3333 | 23.4779 | 23.4779 | -1.718 (-6.82%) | 7,477,090 |
| 9 Dec 2016 | CNY | 25.7228 | 25.8801 | 25.085 | 25.1956 | 25.1956 | -0.519 (-2.02%) | 4,848,027 |
| 8 Dec 2016 | CNY | 26.233 | 26.2883 | 25.6845 | 25.7143 | 25.7143 | -0.51 (-1.95%) | 4,143,850 |
| 7 Dec 2016 | CNY | 26.233 | 26.2713 | 25.7015 | 26.2245 | 26.2245 | +0.145 (+0.55%) | 4,158,672 |
| 6 Dec 2016 | CNY | 26.0119 | 26.4838 | 26.0119 | 26.0799 | 26.0799 | +0.366 (+1.42%) | 5,981,761 |
