| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2017 | CNY | 21.8846 | 21.9769 | 21.4231 | 21.5769 | 21.5769 | -0.308 (-1.41%) | 1,232,073 |
| 23 Jan 2017 | CNY | 21.6154 | 22.0615 | 21.6154 | 21.8846 | 21.8846 | +0.331 (+1.53%) | 1,750,530 |
| 20 Jan 2017 | CNY | 21.2231 | 21.7308 | 21.1923 | 21.5539 | 21.5539 | +0.354 (+1.67%) | 2,010,647 |
| 19 Jan 2017 | CNY | 21.2308 | 21.6539 | 21 | 21.2 | 21.2 | -0.085 (-0.40%) | 1,456,267 |
| 18 Jan 2017 | CNY | 21.2231 | 21.3923 | 21.0769 | 21.2846 | 21.2846 | -0.131 (-0.61%) | 1,502,163 |
| 17 Jan 2017 | CNY | 20.8539 | 21.4846 | 20.5462 | 21.4154 | 21.4154 | +0.408 (+1.94%) | 3,022,113 |
| 16 Jan 2017 | CNY | 21.8846 | 22 | 19.6923 | 21.0077 | 21.0077 | -0.869 (-3.97%) | 4,343,558 |
| 13 Jan 2017 | CNY | 22.3769 | 22.5769 | 21.7462 | 21.8769 | 21.8769 | -0.508 (-2.27%) | 3,094,000 |
| 12 Jan 2017 | CNY | 22.8 | 22.8462 | 22.2539 | 22.3846 | 22.3846 | -0.392 (-1.72%) | 2,676,607 |
| 11 Jan 2017 | CNY | 22.8154 | 23.3077 | 22.7154 | 22.7769 | 22.7769 | +0.023 (+0.10%) | 3,577,145 |
| 10 Jan 2017 | CNY | 23.1154 | 23.3231 | 22.7077 | 22.7539 | 22.7539 | -0.492 (-2.12%) | 3,693,630 |
| 9 Jan 2017 | CNY | 22.5615 | 23.4615 | 22.2769 | 23.2462 | 23.2462 | +0.877 (+3.92%) | 7,834,555 |
| 6 Jan 2017 | CNY | 22.4615 | 22.6923 | 22.1923 | 22.3692 | 22.3692 | +0.077 (+0.34%) | 4,172,675 |
| 5 Jan 2017 | CNY | 22.0077 | 22.7231 | 21.8077 | 22.2923 | 22.2923 | +0.3 (+1.36%) | 6,050,162 |
| 4 Jan 2017 | CNY | 21.7539 | 22.0231 | 21.6923 | 21.9923 | 21.9923 | +0.162 (+0.74%) | 3,206,414 |
| 3 Jan 2017 | CNY | 21.1923 | 22.0692 | 21.1154 | 21.8308 | 21.8308 | +0.608 (+2.86%) | 4,841,788 |
| 30 Dec 2016 | CNY | 21.3539 | 21.6692 | 21.1462 | 21.2231 | 21.2231 | -0.192 (-0.90%) | 2,338,228 |
| 29 Dec 2016 | CNY | 21.2769 | 21.7385 | 21.2385 | 21.4154 | 21.4154 | +0.1 (+0.47%) | 3,765,356 |
| 28 Dec 2016 | CNY | 22.1385 | 22.2154 | 21.2769 | 21.3154 | 21.3154 | -0.815 (-3.68%) | 4,096,765 |
| 27 Dec 2016 | CNY | 22 | 22.1769 | 21.6769 | 22.1308 | 22.1308 | +0.162 (+0.74%) | 4,341,355 |
| 26 Dec 2016 | CNY | 21.5615 | 22.1154 | 21.2769 | 21.9692 | 21.9692 | +0.215 (+0.99%) | 3,273,384 |
| 23 Dec 2016 | CNY | 20.8615 | 21.8385 | 20.8231 | 21.7539 | 21.7539 | +0.677 (+3.21%) | 4,538,691 |
| 22 Dec 2016 | CNY | 20.8462 | 21.1154 | 20.6692 | 21.0769 | 21.0769 | +0.069 (+0.33%) | 1,909,484 |
| 21 Dec 2016 | CNY | 20.4923 | 21.1231 | 20.4615 | 21.0077 | 21.0077 | +0.554 (+2.71%) | 2,121,156 |
| 20 Dec 2016 | CNY | 20.4615 | 20.5769 | 20.3615 | 20.4539 | 20.4539 | -0.031 (-0.15%) | 1,407,672 |
| 19 Dec 2016 | CNY | 20.3692 | 20.6154 | 20.3692 | 20.4846 | 20.4846 | 0.0 (0.0%) | 1,300,756 |
| 16 Dec 2016 | CNY | 20.3 | 20.5 | 20.2692 | 20.4846 | 20.4846 | +0.208 (+1.02%) | 1,465,439 |
| 15 Dec 2016 | CNY | 20.1923 | 20.6 | 20.0846 | 20.2769 | 20.2769 | +0.085 (+0.42%) | 2,831,381 |
| 14 Dec 2016 | CNY | 20.5615 | 20.7385 | 20.1846 | 20.1923 | 20.1923 | -0.377 (-1.83%) | 2,322,598 |
| 13 Dec 2016 | CNY | 20.2462 | 20.6539 | 20.0846 | 20.5692 | 20.5692 | +0.162 (+0.79%) | 1,696,797 |
