| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2017 | CNY | 24.7398 | 25.3265 | 24.5714 | 24.7806 | 24.7806 | -0.184 (-0.74%) | 2,164,445 |
| 18 Jan 2017 | CNY | 25.3061 | 25.4592 | 24.4439 | 24.9643 | 24.9643 | +0.372 (+1.51%) | 2,381,188 |
| 17 Jan 2017 | CNY | 23.8265 | 26.1122 | 23.8265 | 24.5918 | 24.5918 | -0.102 (-0.41%) | 3,437,259 |
| 16 Jan 2017 | CNY | 27.8316 | 27.9082 | 24.6837 | 24.6939 | 24.6939 | -2.73 (-9.95%) | 5,210,912 |
| 13 Jan 2017 | CNY | 27.1122 | 29.7602 | 27.0408 | 27.4235 | 27.4235 | +0.367 (+1.36%) | 11,570,452 |
| 12 Jan 2017 | CNY | 26.1276 | 27.1735 | 26.1276 | 27.0561 | 27.0561 | +0.668 (+2.53%) | 3,395,002 |
| 11 Jan 2017 | CNY | 26.6582 | 26.7092 | 26.1786 | 26.3878 | 26.3878 | -0.276 (-1.03%) | 3,330,136 |
| 10 Jan 2017 | CNY | 26.4796 | 26.9031 | 26.2347 | 26.6633 | 26.6633 | +0.056 (+0.21%) | 3,703,598 |
| 9 Jan 2017 | CNY | 25.051 | 26.699 | 25.051 | 26.6071 | 26.6071 | +1.189 (+4.68%) | 5,275,136 |
| 6 Jan 2017 | CNY | 24.8112 | 25.8571 | 24.8112 | 25.4184 | 25.4184 | +0.439 (+1.76%) | 3,722,104 |
| 5 Jan 2017 | CNY | 24.9643 | 25.3061 | 24.7857 | 24.9796 | 24.9796 | +0.015 (+0.06%) | 1,531,348 |
| 4 Jan 2017 | CNY | 24.6225 | 25.0459 | 24.5051 | 24.9643 | 24.9643 | +0.342 (+1.39%) | 1,421,305 |
| 3 Jan 2017 | CNY | 24.4592 | 24.6327 | 24.1837 | 24.6225 | 24.6225 | +0.184 (+0.75%) | 1,209,104 |
| 30 Dec 2016 | CNY | 24.5918 | 24.5918 | 24.148 | 24.4388 | 24.4388 | +0.015 (+0.06%) | 1,099,267 |
| 29 Dec 2016 | CNY | 24.5765 | 24.6174 | 24.3674 | 24.4235 | 24.4235 | -0.138 (-0.56%) | 980,874 |
| 28 Dec 2016 | CNY | 24.4949 | 24.7908 | 24.4898 | 24.5612 | 24.5612 | -0.041 (-0.17%) | 1,162,977 |
| 27 Dec 2016 | CNY | 23.7551 | 24.9388 | 23.7551 | 24.602 | 24.602 | +0.724 (+3.03%) | 3,132,797 |
| 26 Dec 2016 | CNY | 23.7296 | 23.9643 | 22.9592 | 23.8776 | 23.8776 | +0.01 (+0.04%) | 1,547,420 |
| 23 Dec 2016 | CNY | 24.5918 | 24.5918 | 23.8061 | 23.8674 | 23.8674 | -0.689 (-2.80%) | 1,556,240 |
| 22 Dec 2016 | CNY | 24.4745 | 24.6786 | 24.3316 | 24.5561 | 24.5561 | +0.076 (+0.31%) | 1,245,384 |
| 21 Dec 2016 | CNY | 24.1939 | 24.4898 | 24.1939 | 24.4796 | 24.4796 | +0.209 (+0.86%) | 1,403,236 |
| 20 Dec 2016 | CNY | 24.2857 | 24.3163 | 24.0816 | 24.2704 | 24.2704 | +0.143 (+0.59%) | 812,204 |
| 19 Dec 2016 | CNY | 24.3725 | 24.3878 | 24.0306 | 24.1276 | 24.1276 | -0.245 (-1.00%) | 862,490 |
| 16 Dec 2016 | CNY | 24.1327 | 24.4388 | 24.0765 | 24.3725 | 24.3725 | +0.204 (+0.84%) | 1,207,073 |
| 15 Dec 2016 | CNY | 23.8622 | 24.5051 | 23.8622 | 24.1684 | 24.1684 | +0.311 (+1.30%) | 1,801,579 |
| 14 Dec 2016 | CNY | 24.0765 | 24.1786 | 23.6786 | 23.8571 | 23.8571 | -0.245 (-1.02%) | 1,308,305 |
| 13 Dec 2016 | CNY | 23.8571 | 24.2806 | 23.7245 | 24.102 | 24.102 | +0.281 (+1.18%) | 1,650,433 |
| 12 Dec 2016 | CNY | 25.5867 | 25.7653 | 23.699 | 23.8214 | 23.8214 | -1.73 (-6.77%) | 3,132,428 |
| 9 Dec 2016 | CNY | 25.8571 | 26.0204 | 25.3214 | 25.551 | 25.551 | -0.26 (-1.01%) | 2,567,556 |
| 8 Dec 2016 | CNY | 26.2806 | 26.6225 | 25.7653 | 25.8112 | 25.8112 | -0.602 (-2.28%) | 2,566,747 |
