| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2017 | CNY | 19.2617 | 19.4958 | 19.1207 | 19.3217 | 19.3217 | +0.06 (+0.31%) | 2,393,375 |
| 20 Feb 2017 | CNY | 19.4958 | 19.6429 | 19.0156 | 19.2617 | 19.2617 | -0.234 (-1.20%) | 1,102,418 |
| 17 Feb 2017 | CNY | 19.889 | 20.069 | 19.3908 | 19.4958 | 19.4958 | -0.393 (-1.98%) | 1,164,367 |
| 16 Feb 2017 | CNY | 19.8229 | 20.096 | 19.6579 | 19.889 | 19.889 | 0.0 (0.0%) | 1,221,061 |
| 15 Feb 2017 | CNY | 19.7119 | 20.1621 | 19.7029 | 19.889 | 19.889 | +0.084 (+0.42%) | 2,168,642 |
| 14 Feb 2017 | CNY | 19.7179 | 20.105 | 19.6128 | 19.8049 | 19.8049 | +0.072 (+0.36%) | 1,580,647 |
| 13 Feb 2017 | CNY | 19.2077 | 19.868 | 19.1477 | 19.7329 | 19.7329 | +0.498 (+2.59%) | 2,219,321 |
| 10 Feb 2017 | CNY | 19.8049 | 19.8529 | 19.2077 | 19.2347 | 19.2347 | -0.471 (-2.39%) | 1,745,634 |
| 9 Feb 2017 | CNY | 19.4928 | 19.928 | 19.3878 | 19.7059 | 19.7059 | +0.186 (+0.95%) | 1,457,416 |
| 8 Feb 2017 | CNY | 19.2647 | 19.5498 | 19.0876 | 19.5198 | 19.5198 | +0.216 (+1.12%) | 1,427,678 |
| 7 Feb 2017 | CNY | 19.5678 | 19.5678 | 19.2227 | 19.3037 | 19.3037 | -0.243 (-1.24%) | 1,082,380 |
| 6 Feb 2017 | CNY | 19.1477 | 19.5648 | 19.1477 | 19.5468 | 19.5468 | +0.429 (+2.24%) | 1,050,739 |
| 3 Feb 2017 | CNY | 19.2917 | 19.5018 | 19.0576 | 19.1177 | 19.1177 | -0.177 (-0.92%) | 592,312 |
| 26 Jan 2017 | CNY | 19.3127 | 19.3427 | 19.0276 | 19.2947 | 19.2947 | +0.027 (+0.14%) | 1,109,622 |
| 25 Jan 2017 | CNY | 18.9076 | 19.2977 | 18.9076 | 19.2677 | 19.2677 | +0.255 (+1.34%) | 1,453,538 |
| 24 Jan 2017 | CNY | 19.2527 | 19.2827 | 18.9346 | 19.0126 | 19.0126 | -0.201 (-1.05%) | 865,520 |
| 23 Jan 2017 | CNY | 18.9676 | 19.4688 | 18.9376 | 19.2137 | 19.2137 | +0.18 (+0.95%) | 1,560,402 |
| 20 Jan 2017 | CNY | 18.2473 | 19.1657 | 18.2383 | 19.0336 | 19.0336 | +0.528 (+2.85%) | 1,936,358 |
| 19 Jan 2017 | CNY | 18.0372 | 18.7125 | 17.7101 | 18.5054 | 18.5054 | +0.396 (+2.19%) | 2,122,820 |
| 18 Jan 2017 | CNY | 18.4574 | 18.4634 | 18.0192 | 18.1092 | 18.1092 | -0.666 (-3.55%) | 1,298,450 |
| 17 Jan 2017 | CNY | 18.1092 | 19.2887 | 17.41 | 18.7755 | 18.7755 | +0.111 (+0.59%) | 3,543,248 |
| 16 Jan 2017 | CNY | 20.7083 | 20.7923 | 18.6645 | 18.6645 | 18.6645 | -2.074 (-10.00%) | 4,440,756 |
| 13 Jan 2017 | CNY | 21.7137 | 21.8728 | 20.6783 | 20.7383 | 20.7383 | -0.966 (-4.45%) | 2,290,750 |
| 12 Jan 2017 | CNY | 21.7287 | 22.1008 | 21.6237 | 21.7047 | 21.7047 | -0.183 (-0.84%) | 1,250,499 |
| 11 Jan 2017 | CNY | 22.6891 | 22.6891 | 21.8788 | 21.8878 | 21.8878 | -0.876 (-3.85%) | 2,369,465 |
| 10 Jan 2017 | CNY | 22.7281 | 22.9112 | 22.7071 | 22.7641 | 22.7641 | +0.006 (+0.03%) | 1,015,593 |
| 9 Jan 2017 | CNY | 22.7731 | 22.7821 | 22.569 | 22.7581 | 22.7581 | -0.015 (-0.07%) | 1,225,126 |
| 6 Jan 2017 | CNY | 23.4844 | 23.4994 | 22.512 | 22.7731 | 22.7731 | -0.72 (-3.07%) | 2,105,157 |
| 5 Jan 2017 | CNY | 23.5804 | 23.6975 | 23.3493 | 23.4934 | 23.4934 | -0.147 (-0.62%) | 1,449,816 |
| 4 Jan 2017 | CNY | 23.5894 | 23.6555 | 22.9772 | 23.6405 | 23.6405 | +0.03 (+0.13%) | 1,869,898 |
