| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 22.5286 | 23.2857 | 22.5286 | 23.2857 | 23.2857 | +0.771 (+3.43%) | 2,323,799 |
| 3 Feb 2017 | CNY | 22.15 | 22.6286 | 21.9786 | 22.5143 | 22.5143 | +0.407 (+1.84%) | 1,824,894 |
| 26 Jan 2017 | CNY | 21.7429 | 22.2357 | 21.6214 | 22.1071 | 22.1071 | +0.364 (+1.68%) | 1,942,081 |
| 25 Jan 2017 | CNY | 21.5214 | 21.7857 | 21.5071 | 21.7429 | 21.7429 | +0.093 (+0.43%) | 1,117,858 |
| 24 Jan 2017 | CNY | 22.0571 | 22.0571 | 21.5214 | 21.65 | 21.65 | -0.214 (-0.98%) | 1,255,262 |
| 23 Jan 2017 | CNY | 21.5286 | 22.0429 | 21.5286 | 21.8643 | 21.8643 | +0.336 (+1.56%) | 1,809,077 |
| 20 Jan 2017 | CNY | 21.15 | 22.3429 | 21.1357 | 21.5286 | 21.5286 | +0.307 (+1.45%) | 2,389,378 |
| 19 Jan 2017 | CNY | 21.1786 | 21.8214 | 20.75 | 21.2214 | 21.2214 | -0.129 (-0.60%) | 1,420,158 |
| 18 Jan 2017 | CNY | 21.6429 | 21.6429 | 21.1857 | 21.35 | 21.35 | -0.321 (-1.48%) | 1,639,528 |
| 17 Jan 2017 | CNY | 21.3643 | 21.9286 | 20.6286 | 21.6714 | 21.6714 | +0.093 (+0.43%) | 2,985,061 |
| 16 Jan 2017 | CNY | 22.8571 | 22.8571 | 20.5929 | 21.5786 | 21.5786 | -1.3 (-5.68%) | 4,151,907 |
| 13 Jan 2017 | CNY | 23.1214 | 23.1929 | 22.6429 | 22.8786 | 22.8786 | -0.171 (-0.74%) | 1,804,534 |
| 12 Jan 2017 | CNY | 23.1214 | 23.2071 | 22.6714 | 23.05 | 23.05 | +0.064 (+0.28%) | 2,729,175 |
| 11 Jan 2017 | CNY | 23.4071 | 23.5714 | 22.9357 | 22.9857 | 22.9857 | -0.457 (-1.95%) | 2,215,780 |
| 10 Jan 2017 | CNY | 24.1286 | 24.1286 | 23.3214 | 23.4429 | 23.4429 | -0.686 (-2.84%) | 3,912,419 |
| 9 Jan 2017 | CNY | 24.6429 | 24.9 | 23.9429 | 24.1286 | 24.1286 | -0.621 (-2.51%) | 3,383,599 |
| 6 Jan 2017 | CNY | 24.7143 | 25.0643 | 24.6429 | 24.75 | 24.75 | +0.014 (+0.06%) | 1,685,385 |
| 5 Jan 2017 | CNY | 24.7857 | 25.0929 | 24.7071 | 24.7357 | 24.7357 | -0.214 (-0.86%) | 2,002,877 |
| 4 Jan 2017 | CNY | 24.3929 | 25.1429 | 24.2143 | 24.95 | 24.95 | +0.643 (+2.64%) | 3,342,799 |
| 3 Jan 2017 | CNY | 24.1071 | 24.3643 | 23.9286 | 24.3071 | 24.3071 | +0.364 (+1.52%) | 1,617,862 |
| 30 Dec 2016 | CNY | 24.4143 | 24.7143 | 23.8071 | 23.9429 | 23.9429 | -0.471 (-1.93%) | 4,067,277 |
| 29 Dec 2016 | CNY | 24.8571 | 24.8857 | 24.3643 | 24.4143 | 24.4143 | -0.457 (-1.84%) | 2,662,774 |
| 28 Dec 2016 | CNY | 24.7 | 25.1214 | 24.4429 | 24.8714 | 24.8714 | +0.064 (+0.26%) | 2,234,220 |
| 27 Dec 2016 | CNY | 25.35 | 25.6214 | 24.6714 | 24.8071 | 24.8071 | -0.507 (-2.00%) | 3,231,554 |
| 26 Dec 2016 | CNY | 25.3643 | 25.6571 | 24.2857 | 25.3143 | 25.3143 | -0.371 (-1.45%) | 4,006,072 |
| 23 Dec 2016 | CNY | 26.3214 | 26.6071 | 25.5786 | 25.6857 | 25.6857 | -1.1 (-4.11%) | 5,790,779 |
| 22 Dec 2016 | CNY | 25.3214 | 27.0143 | 25.2429 | 26.7857 | 26.7857 | +1.343 (+5.28%) | 8,490,587 |
| 21 Dec 2016 | CNY | 24.7857 | 25.4643 | 24.7857 | 25.4429 | 25.4429 | +0.657 (+2.65%) | 4,423,858 |
| 20 Dec 2016 | CNY | 24.6714 | 25.0643 | 24.6571 | 24.7857 | 24.7857 | -0.043 (-0.17%) | 2,520,203 |
| 19 Dec 2016 | CNY | 25.2143 | 25.2214 | 24.7143 | 24.8286 | 24.8286 | -0.457 (-1.81%) | 2,732,725 |
