| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2017 | CNY | 22.7586 | 23.7931 | 21.9931 | 23.5103 | 23.5103 | +0.855 (+3.77%) | 10,139,745 |
| 16 Jan 2017 | CNY | 23.4414 | 23.7931 | 21.6207 | 22.6552 | 22.6552 | -0.717 (-3.07%) | 11,050,300 |
| 13 Jan 2017 | CNY | 24.1655 | 24.7035 | 23.1586 | 23.3724 | 23.3724 | -1.083 (-4.43%) | 12,777,581 |
| 12 Jan 2017 | CNY | 26.1241 | 26.2897 | 24.3862 | 24.4552 | 24.4552 | -2.076 (-7.82%) | 16,360,651 |
| 11 Jan 2017 | CNY | 25.6897 | 26.7241 | 25.0759 | 26.531 | 26.531 | +0.648 (+2.50%) | 24,040,754 |
| 10 Jan 2017 | CNY | 25.931 | 26.6414 | 25.6276 | 25.8828 | 25.8828 | -0.483 (-1.83%) | 16,725,670 |
| 9 Jan 2017 | CNY | 27.931 | 27.931 | 26.2828 | 26.3655 | 26.3655 | -2.834 (-9.71%) | 35,091,328 |
| 6 Jan 2017 | CNY | 30.0138 | 30.3793 | 29.2 | 29.2 | 29.2 | -3.241 (-9.99%) | 18,063,810 |
| 5 Jan 2017 | CNY | 33.4483 | 35.3586 | 32.4414 | 32.4414 | 32.4414 | -3.607 (-10.01%) | 43,150,995 |
| 4 Jan 2017 | CNY | 32.8828 | 36.0483 | 32.331 | 36.0483 | 36.0483 | +3.276 (+10.00%) | 23,361,387 |
| 3 Jan 2017 | CNY | 29.7931 | 32.7724 | 28.9862 | 32.7724 | 32.7724 | +2.979 (+10.00%) | 18,081,163 |
| 30 Dec 2016 | CNY | 28.9517 | 30.6483 | 28.6207 | 29.7931 | 29.7931 | +0.566 (+1.93%) | 15,116,940 |
| 29 Dec 2016 | CNY | 27.9655 | 30.069 | 27.9655 | 29.2276 | 29.2276 | +0.855 (+3.01%) | 19,860,558 |
| 28 Dec 2016 | CNY | 27.8621 | 28.7241 | 27.2828 | 28.3724 | 28.3724 | -0.09 (-0.32%) | 18,927,641 |
| 27 Dec 2016 | CNY | 28.7586 | 29.3517 | 27.7241 | 28.4621 | 28.4621 | -0.345 (-1.20%) | 22,867,520 |
| 26 Dec 2016 | CNY | 28.5103 | 30.8276 | 28.2897 | 28.8069 | 28.8069 | -2.628 (-8.36%) | 19,456,443 |
| 23 Dec 2016 | CNY | 27.9655 | 31.6414 | 27.9655 | 31.4345 | 31.4345 | +2.483 (+8.58%) | 32,187,885 |
| 22 Dec 2016 | CNY | 27.931 | 28.9793 | 27.8621 | 28.9517 | 28.9517 | +0.048 (+0.17%) | 17,837,850 |
| 21 Dec 2016 | CNY | 25.9586 | 28.931 | 25.8621 | 28.9035 | 28.9035 | +2.6 (+9.88%) | 31,408,977 |
| 20 Dec 2016 | CNY | 26.7103 | 27.6552 | 25.6552 | 26.3035 | 26.3035 | +0.069 (+0.26%) | 32,093,756 |
| 19 Dec 2016 | CNY | 23.4483 | 26.2345 | 22.5172 | 26.2345 | 26.2345 | +2.386 (+10.01%) | 31,167,847 |
| 16 Dec 2016 | CNY | 22.6 | 23.9103 | 22.3931 | 23.8483 | 23.8483 | +1.248 (+5.52%) | 19,006,743 |
| 15 Dec 2016 | CNY | 20.4483 | 22.6 | 20.4483 | 22.6 | 22.6 | +2.055 (+10.00%) | 9,492,440 |
| 14 Dec 2016 | CNY | 20.9517 | 20.9655 | 20 | 20.5448 | 20.5448 | -0.262 (-1.26%) | 2,869,789 |
| 13 Dec 2016 | CNY | 20.6828 | 21.1035 | 20.3931 | 20.8069 | 20.8069 | +0.124 (+0.60%) | 2,191,753 |
| 12 Dec 2016 | CNY | 22.1103 | 22.2621 | 20.6207 | 20.6828 | 20.6828 | -1.49 (-6.72%) | 2,968,724 |
| 9 Dec 2016 | CNY | 22.5724 | 22.6828 | 21.9586 | 22.1724 | 22.1724 | -0.524 (-2.31%) | 2,606,376 |
| 8 Dec 2016 | CNY | 22.7586 | 23.1655 | 22.6621 | 22.6966 | 22.6966 | -0.062 (-0.27%) | 2,356,876 |
| 7 Dec 2016 | CNY | 23.0069 | 23.0345 | 22.6276 | 22.7586 | 22.7586 | +0.014 (+0.06%) | 1,887,798 |
| 6 Dec 2016 | CNY | 22.469 | 22.931 | 22.469 | 22.7448 | 22.7448 | +0.145 (+0.64%) | 1,834,525 |
