| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2017 | CNY | 13.4694 | 14.5714 | 13.4286 | 14.2755 | 14.2755 | +0.704 (+5.19%) | 11,199,659 |
| 16 Jan 2017 | CNY | 13.7653 | 14.0153 | 13.0102 | 13.5714 | 13.5714 | -0.25 (-1.81%) | 8,912,125 |
| 13 Jan 2017 | CNY | 14.3112 | 14.3878 | 13.7755 | 13.8214 | 13.8214 | -0.531 (-3.70%) | 8,384,437 |
| 12 Jan 2017 | CNY | 14.6531 | 14.8214 | 14.2806 | 14.352 | 14.352 | -0.286 (-1.95%) | 7,306,885 |
| 11 Jan 2017 | CNY | 15.25 | 15.3112 | 14.6276 | 14.6378 | 14.6378 | -0.602 (-3.95%) | 7,622,536 |
| 10 Jan 2017 | CNY | 15.4082 | 15.7041 | 15.1531 | 15.2398 | 15.2398 | -0.214 (-1.39%) | 5,203,086 |
| 9 Jan 2017 | CNY | 15.1786 | 15.8112 | 15.0153 | 15.4541 | 15.4541 | +0.071 (+0.46%) | 7,344,856 |
| 6 Jan 2017 | CNY | 16.148 | 16.2755 | 15.3163 | 15.3827 | 15.3827 | -1.026 (-6.25%) | 13,278,909 |
| 5 Jan 2017 | CNY | 16.8265 | 16.9745 | 16.3827 | 16.4082 | 16.4082 | -0.398 (-2.37%) | 9,493,652 |
| 4 Jan 2017 | CNY | 16.8367 | 16.9082 | 16.6888 | 16.8061 | 16.8061 | -0.041 (-0.24%) | 8,581,477 |
| 3 Jan 2017 | CNY | 16.5561 | 16.9745 | 16.449 | 16.8469 | 16.8469 | +0.408 (+2.48%) | 11,607,929 |
| 30 Dec 2016 | CNY | 16.4388 | 16.7245 | 16.3265 | 16.4388 | 16.4388 | +0.01 (+0.06%) | 9,489,643 |
| 29 Dec 2016 | CNY | 16.6071 | 16.7551 | 16.2653 | 16.4286 | 16.4286 | -0.087 (-0.52%) | 8,673,638 |
| 28 Dec 2016 | CNY | 17.1939 | 17.2245 | 16.4388 | 16.5153 | 16.5153 | -0.709 (-4.12%) | 15,191,916 |
| 27 Dec 2016 | CNY | 17.398 | 17.801 | 17.0408 | 17.2245 | 17.2245 | -0.51 (-2.88%) | 20,725,765 |
| 26 Dec 2016 | CNY | 16.8367 | 17.898 | 16.3827 | 17.7347 | 17.7347 | +0.633 (+3.70%) | 32,062,638 |
| 23 Dec 2016 | CNY | 18.5918 | 18.7551 | 16.9439 | 17.102 | 17.102 | -1.684 (-8.96%) | 31,523,436 |
| 22 Dec 2016 | CNY | 19.7194 | 20.3929 | 18.602 | 18.7857 | 18.7857 | -0.934 (-4.73%) | 40,069,675 |
| 21 Dec 2016 | CNY | 21.4388 | 22.1939 | 19.3265 | 19.7194 | 19.7194 | -0.648 (-3.18%) | 60,753,857 |
| 20 Dec 2016 | CNY | 20.3674 | 20.3674 | 20.3674 | 20.3674 | 20.3674 | +1.852 (+10.00%) | 3,392,281 |
| 19 Dec 2016 | CNY | 18.5153 | 18.5153 | 18.5153 | 18.5153 | 18.5153 | +1.684 (+10.00%) | 412,970 |
| 16 Dec 2016 | CNY | 16.8316 | 16.8316 | 16.8316 | 16.8316 | 16.8316 | +1.531 (+10.00%) | 181,866 |
| 15 Dec 2016 | CNY | 15.301 | 15.301 | 15.301 | 15.301 | 15.301 | +1.393 (+10.01%) | 171,462 |
| 14 Dec 2016 | CNY | 13.9082 | 13.9082 | 13.9082 | 13.9082 | 13.9082 | +1.265 (+10.01%) | 123,470 |
| 13 Dec 2016 | CNY | 12.6429 | 12.6429 | 12.6429 | 12.6429 | 12.6429 | +1.148 (+9.99%) | 162,186 |
| 12 Dec 2016 | CNY | 11.4949 | 11.4949 | 11.4949 | 11.4949 | 11.4949 | +1.046 (+10.01%) | 89,426 |
| 9 Dec 2016 | CNY | 10.449 | 10.449 | 10.449 | 10.449 | 10.449 | +0.949 (+9.99%) | 76,739 |
| 8 Dec 2016 | CNY | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | +0.862 (+9.98%) | 52,137 |
| 7 Dec 2016 | CNY | 8.6378 | 8.6378 | 8.6378 | 8.6378 | 8.6378 | +0.786 (+10.01%) | 23,324 |
| 6 Dec 2016 | CNY | 7.852 | 7.852 | 7.852 | 7.852 | 7.852 | +0.714 (+10.01%) | 9,586 |
