| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2017 | CNY | 22.7923 | 23.0462 | 22.3077 | 22.5385 | 22.5385 | -0.315 (-1.38%) | 591,240 |
| 23 Jan 2017 | CNY | 22.6 | 23.2077 | 22.6 | 22.8539 | 22.8539 | +0.254 (+1.12%) | 1,462,822 |
| 20 Jan 2017 | CNY | 21.8615 | 22.8462 | 21.7692 | 22.6 | 22.6 | +0.561 (+2.55%) | 2,328,580 |
| 19 Jan 2017 | CNY | 22.1077 | 22.3462 | 21.5769 | 22.0385 | 22.0385 | -0.169 (-0.76%) | 1,470,198 |
| 18 Jan 2017 | CNY | 22.0154 | 22.3692 | 21.8462 | 22.2077 | 22.2077 | -0.061 (-0.28%) | 1,431,271 |
| 17 Jan 2017 | CNY | 22.3 | 22.4308 | 21.1539 | 22.2692 | 22.2692 | +0.215 (+0.98%) | 1,926,486 |
| 16 Jan 2017 | CNY | 22.8462 | 23.2308 | 21.4462 | 22.0539 | 22.0539 | -0.931 (-4.05%) | 1,749,802 |
| 13 Jan 2017 | CNY | 23.3 | 23.4462 | 22.6923 | 22.9846 | 22.9846 | -0.292 (-1.26%) | 1,867,056 |
| 12 Jan 2017 | CNY | 23.6923 | 24.0769 | 23.0923 | 23.2769 | 23.2769 | -0.162 (-0.69%) | 1,569,581 |
| 11 Jan 2017 | CNY | 24.1539 | 24.4462 | 23.3077 | 23.4385 | 23.4385 | -0.785 (-3.24%) | 1,174,290 |
| 10 Jan 2017 | CNY | 24.2539 | 24.4539 | 24.0077 | 24.2231 | 24.2231 | -0.008 (-0.03%) | 1,005,061 |
| 9 Jan 2017 | CNY | 24.4769 | 24.5692 | 24.1923 | 24.2308 | 24.2308 | -0.246 (-1.01%) | 1,078,285 |
| 6 Jan 2017 | CNY | 24.7 | 24.9692 | 24.2385 | 24.4769 | 24.4769 | -0.223 (-0.90%) | 1,697,469 |
| 5 Jan 2017 | CNY | 24.7692 | 25.0308 | 24.4615 | 24.7 | 24.7 | -0.162 (-0.65%) | 1,391,499 |
| 4 Jan 2017 | CNY | 24.4 | 24.9692 | 24.1923 | 24.8615 | 24.8615 | +0.331 (+1.35%) | 1,151,918 |
| 3 Jan 2017 | CNY | 24.9692 | 24.9692 | 24.1539 | 24.5308 | 24.5308 | -0.154 (-0.62%) | 1,348,491 |
| 30 Dec 2016 | CNY | 24.3846 | 25.0077 | 24.3077 | 24.6846 | 24.6846 | +0.169 (+0.69%) | 1,444,110 |
| 29 Dec 2016 | CNY | 24.2385 | 24.5692 | 24.2308 | 24.5154 | 24.5154 | +0.085 (+0.35%) | 1,175,237 |
| 28 Dec 2016 | CNY | 24.3077 | 24.6615 | 24.1539 | 24.4308 | 24.4308 | -0.092 (-0.38%) | 1,653,861 |
| 27 Dec 2016 | CNY | 24.0539 | 24.5846 | 23.6923 | 24.5231 | 24.5231 | +0.469 (+1.95%) | 1,458,843 |
| 26 Dec 2016 | CNY | 23.5769 | 24.1154 | 23.2615 | 24.0539 | 24.0539 | +0.477 (+2.02%) | 985,141 |
| 23 Dec 2016 | CNY | 23.8385 | 23.8385 | 23.4769 | 23.5769 | 23.5769 | -0.254 (-1.07%) | 901,483 |
| 22 Dec 2016 | CNY | 23.9923 | 24.0769 | 23.4846 | 23.8308 | 23.8308 | -0.154 (-0.64%) | 1,611,363 |
| 21 Dec 2016 | CNY | 24.2077 | 24.3615 | 23.7769 | 23.9846 | 23.9846 | -0.023 (-0.10%) | 1,097,942 |
| 20 Dec 2016 | CNY | 24.1385 | 24.3615 | 23.8462 | 24.0077 | 24.0077 | -0.131 (-0.54%) | 1,458,403 |
| 19 Dec 2016 | CNY | 23.8154 | 24.2077 | 23.4769 | 24.1385 | 24.1385 | +0.454 (+1.92%) | 1,028,471 |
| 16 Dec 2016 | CNY | 23.3154 | 23.8077 | 23.3154 | 23.6846 | 23.6846 | +0.361 (+1.55%) | 1,262,916 |
| 15 Dec 2016 | CNY | 23.1539 | 23.6154 | 23.1539 | 23.3231 | 23.3231 | -0.061 (-0.26%) | 1,303,329 |
| 14 Dec 2016 | CNY | 23.2308 | 23.6692 | 23.0769 | 23.3846 | 23.3846 | -0.1 (-0.43%) | 1,188,580 |
| 13 Dec 2016 | CNY | 22.8462 | 23.6923 | 22.3923 | 23.4846 | 23.4846 | +0.892 (+3.95%) | 1,936,928 |
