| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2017 | CNY | 14.9112 | 15.497 | 14.8639 | 15.2781 | 15.2781 | +0.248 (+1.65%) | 14,593,084 |
| 19 Jan 2017 | CNY | 15.0118 | 15.5562 | 14.7219 | 15.0296 | 15.0296 | -0.231 (-1.51%) | 16,322,697 |
| 18 Jan 2017 | CNY | 15.8698 | 15.9704 | 15.2367 | 15.2604 | 15.2604 | -0.87 (-5.39%) | 20,097,081 |
| 17 Jan 2017 | CNY | 15.3254 | 16.1834 | 14.8107 | 16.1302 | 16.1302 | +0.574 (+3.69%) | 30,006,413 |
| 16 Jan 2017 | CNY | 15.2071 | 16.2722 | 14.3491 | 15.5562 | 15.5562 | +0.373 (+2.46%) | 29,918,132 |
| 13 Jan 2017 | CNY | 15.8166 | 15.8757 | 15.142 | 15.1834 | 15.1834 | -0.698 (-4.40%) | 18,922,755 |
| 12 Jan 2017 | CNY | 16.0355 | 16.3195 | 15.787 | 15.8817 | 15.8817 | -0.248 (-1.54%) | 14,935,636 |
| 11 Jan 2017 | CNY | 16.8521 | 16.8639 | 16.0769 | 16.1302 | 16.1302 | -0.864 (-5.08%) | 22,051,297 |
| 10 Jan 2017 | CNY | 16.7101 | 17.5385 | 16.7041 | 16.9941 | 16.9941 | +0.213 (+1.27%) | 27,081,337 |
| 9 Jan 2017 | CNY | 16.574 | 16.9704 | 16.574 | 16.7811 | 16.7811 | -0.03 (-0.18%) | 16,795,152 |
| 6 Jan 2017 | CNY | 17.716 | 17.8107 | 16.7278 | 16.8107 | 16.8107 | -1.095 (-6.11%) | 30,636,308 |
| 5 Jan 2017 | CNY | 18.6686 | 18.7456 | 17.8462 | 17.9053 | 17.9053 | -0.852 (-4.54%) | 31,737,679 |
| 4 Jan 2017 | CNY | 18.9941 | 18.9941 | 18.6509 | 18.7574 | 18.7574 | -0.302 (-1.58%) | 26,399,885 |
| 3 Jan 2017 | CNY | 18.787 | 19.2249 | 18.6391 | 19.0592 | 19.0592 | +0.343 (+1.83%) | 28,653,326 |
| 30 Dec 2016 | CNY | 18.9941 | 19.284 | 18.645 | 18.716 | 18.716 | -0.349 (-1.83%) | 26,364,559 |
| 29 Dec 2016 | CNY | 19.3965 | 19.787 | 18.9941 | 19.0651 | 19.0651 | -0.367 (-1.89%) | 29,695,040 |
| 28 Dec 2016 | CNY | 19.9231 | 20.2899 | 19.2663 | 19.432 | 19.432 | -0.876 (-4.31%) | 42,395,329 |
| 27 Dec 2016 | CNY | 20.7101 | 21.432 | 19.8817 | 20.3077 | 20.3077 | -1.219 (-5.66%) | 63,866,987 |
| 26 Dec 2016 | CNY | 21.9645 | 22.4675 | 21.5266 | 21.5266 | 21.5266 | -2.391 (-10.00%) | 14,257,308 |
| 23 Dec 2016 | CNY | 24.0118 | 24.9112 | 23.0059 | 23.9172 | 23.9172 | +1.272 (+5.62%) | 97,200,693 |
| 22 Dec 2016 | CNY | 22.645 | 22.645 | 22.645 | 22.645 | 22.645 | +2.059 (+10.00%) | 1,587,918 |
| 21 Dec 2016 | CNY | 20.5858 | 20.5858 | 20.5858 | 20.5858 | 20.5858 | +1.87 (+9.99%) | 354,117 |
| 20 Dec 2016 | CNY | 18.716 | 18.716 | 18.716 | 18.716 | 18.716 | +1.704 (+10.02%) | 318,019 |
| 19 Dec 2016 | CNY | 17.0118 | 17.0118 | 17.0118 | 17.0118 | 17.0118 | +1.544 (+9.98%) | 220,714 |
| 16 Dec 2016 | CNY | 15.4675 | 15.4675 | 15.4675 | 15.4675 | 15.4675 | +1.408 (+10.02%) | 75,881 |
| 15 Dec 2016 | CNY | 14.0592 | 14.0592 | 14.0592 | 14.0592 | 14.0592 | +1.278 (+10.00%) | 53,912 |
| 14 Dec 2016 | CNY | 12.7811 | 12.7811 | 12.7811 | 12.7811 | 12.7811 | 0.0 (0.0%) | 30,589 |
