| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2017 | CNY | 20.9714 | 21.05 | 20.3643 | 20.4929 | 20.4929 | -0.486 (-2.32%) | 1,354,231 |
| 23 Jan 2017 | CNY | 20.8429 | 21.2786 | 20.7357 | 20.9786 | 20.9786 | +0.136 (+0.65%) | 1,657,530 |
| 20 Jan 2017 | CNY | 20.1643 | 21 | 20.0786 | 20.8429 | 20.8429 | +0.464 (+2.28%) | 2,405,134 |
| 19 Jan 2017 | CNY | 20.1357 | 20.9357 | 19.5 | 20.3786 | 20.3786 | +0.107 (+0.53%) | 2,369,565 |
| 18 Jan 2017 | CNY | 20.5071 | 20.6143 | 20 | 20.2714 | 20.2714 | -0.357 (-1.73%) | 1,705,638 |
| 17 Jan 2017 | CNY | 19.65 | 20.9857 | 19.15 | 20.6286 | 20.6286 | +1.036 (+5.29%) | 3,572,854 |
| 16 Jan 2017 | CNY | 21.3571 | 21.5571 | 19.2786 | 19.5929 | 19.5929 | -1.829 (-8.54%) | 3,531,243 |
| 13 Jan 2017 | CNY | 22.6429 | 22.9286 | 21.2714 | 21.4214 | 21.4214 | -1.314 (-5.78%) | 3,352,952 |
| 12 Jan 2017 | CNY | 23.2714 | 23.7143 | 22.55 | 22.7357 | 22.7357 | -0.529 (-2.27%) | 2,390,546 |
| 11 Jan 2017 | CNY | 24.3571 | 24.5286 | 23.0929 | 23.2643 | 23.2643 | -1.093 (-4.49%) | 2,817,318 |
| 10 Jan 2017 | CNY | 24.5 | 24.8143 | 24.2714 | 24.3571 | 24.3571 | -0.121 (-0.50%) | 1,254,514 |
| 9 Jan 2017 | CNY | 24.8929 | 24.8929 | 24.1571 | 24.4786 | 24.4786 | -0.514 (-2.06%) | 2,184,331 |
| 6 Jan 2017 | CNY | 26.5857 | 26.6143 | 24.95 | 24.9929 | 24.9929 | -1.621 (-6.09%) | 3,410,015 |
| 5 Jan 2017 | CNY | 26.9357 | 27.0571 | 26.5571 | 26.6143 | 26.6143 | -0.421 (-1.56%) | 1,228,395 |
| 4 Jan 2017 | CNY | 26.6214 | 27.0429 | 26.5429 | 27.0357 | 27.0357 | +0.436 (+1.64%) | 1,494,557 |
| 3 Jan 2017 | CNY | 26.1071 | 26.6214 | 26.1071 | 26.6 | 26.6 | +0.514 (+1.97%) | 1,176,382 |
| 30 Dec 2016 | CNY | 26.4929 | 26.6714 | 26.0714 | 26.0857 | 26.0857 | -0.35 (-1.32%) | 1,313,060 |
| 29 Dec 2016 | CNY | 26.6929 | 27.1357 | 26.4143 | 26.4357 | 26.4357 | -0.357 (-1.33%) | 1,243,447 |
| 28 Dec 2016 | CNY | 26.9929 | 27.0571 | 26.55 | 26.7929 | 26.7929 | -0.2 (-0.74%) | 1,462,407 |
| 27 Dec 2016 | CNY | 27.4643 | 27.55 | 26.9071 | 26.9929 | 26.9929 | -0.236 (-0.87%) | 1,646,540 |
| 26 Dec 2016 | CNY | 26.9 | 27.4214 | 26.2857 | 27.2286 | 27.2286 | +0.329 (+1.22%) | 1,661,525 |
| 23 Dec 2016 | CNY | 28.1643 | 28.4071 | 26.8643 | 26.9 | 26.9 | -1.514 (-5.33%) | 2,665,661 |
| 22 Dec 2016 | CNY | 28.4929 | 28.9857 | 28.2214 | 28.4143 | 28.4143 | -0.157 (-0.55%) | 2,201,820 |
| 21 Dec 2016 | CNY | 28.2143 | 28.5929 | 27.7929 | 28.5714 | 28.5714 | +0.614 (+2.20%) | 2,807,697 |
| 20 Dec 2016 | CNY | 28.2643 | 28.6929 | 27.6429 | 27.9571 | 27.9571 | -0.607 (-2.13%) | 3,241,642 |
| 19 Dec 2016 | CNY | 27.5714 | 29.1571 | 27.2 | 28.5643 | 28.5643 | +0.8 (+2.88%) | 5,849,313 |
| 16 Dec 2016 | CNY | 27.2571 | 28.0357 | 27.2571 | 27.7643 | 27.7643 | +0.579 (+2.13%) | 3,239,308 |
| 15 Dec 2016 | CNY | 26.7214 | 27.4643 | 26.5071 | 27.1857 | 27.1857 | +0.286 (+1.06%) | 2,653,730 |
| 14 Dec 2016 | CNY | 26.6071 | 27.4857 | 26.2857 | 26.9 | 26.9 | +0.186 (+0.70%) | 4,576,577 |
| 13 Dec 2016 | CNY | 26.1071 | 26.7643 | 25.4357 | 26.7143 | 26.7143 | +0.279 (+1.05%) | 4,870,733 |
