| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2017 | CNY | 17.04 | 17.86 | 15.88 | 16.55 | 16.55 | -0.49 (-2.88%) | 3,732,596 |
| 13 Jan 2017 | CNY | 17.53 | 17.64 | 17 | 17.04 | 17.04 | -0.48 (-2.74%) | 1,609,351 |
| 12 Jan 2017 | CNY | 17.7 | 17.71 | 17.47 | 17.52 | 17.52 | -0.18 (-1.02%) | 791,614 |
| 11 Jan 2017 | CNY | 17.8 | 17.93 | 17.6 | 17.7 | 17.7 | -0.11 (-0.62%) | 814,432 |
| 10 Jan 2017 | CNY | 18.03 | 18.05 | 17.56 | 17.81 | 17.81 | -0.21 (-1.17%) | 1,920,247 |
| 9 Jan 2017 | CNY | 17.76 | 18.03 | 17.56 | 18.02 | 18.02 | +0.27 (+1.52%) | 1,639,124 |
| 6 Jan 2017 | CNY | 18.1 | 18.38 | 17.71 | 17.75 | 17.75 | -0.42 (-2.31%) | 1,604,376 |
| 5 Jan 2017 | CNY | 18 | 18.48 | 18 | 18.17 | 18.17 | +0.18 (+1.00%) | 2,516,990 |
| 4 Jan 2017 | CNY | 17.95 | 18.13 | 17.83 | 17.99 | 17.99 | +0.04 (+0.22%) | 2,387,035 |
| 3 Jan 2017 | CNY | 17.45 | 18 | 17.45 | 17.95 | 17.95 | +0.5 (+2.87%) | 2,554,769 |
| 30 Dec 2016 | CNY | 17.45 | 17.68 | 17.33 | 17.45 | 17.45 | 0.0 (0.0%) | 1,458,509 |
| 29 Dec 2016 | CNY | 17.71 | 17.74 | 17.32 | 17.45 | 17.45 | -0.17 (-0.96%) | 1,498,301 |
| 28 Dec 2016 | CNY | 17.86 | 17.86 | 17.51 | 17.62 | 17.62 | -0.14 (-0.79%) | 920,360 |
| 27 Dec 2016 | CNY | 17.7 | 17.92 | 17.65 | 17.76 | 17.76 | +0.06 (+0.34%) | 1,023,928 |
| 26 Dec 2016 | CNY | 17.6 | 17.73 | 17.28 | 17.7 | 17.7 | +0.23 (+1.32%) | 1,257,207 |
| 23 Dec 2016 | CNY | 17.52 | 17.76 | 17.4 | 17.47 | 17.47 | -0.18 (-1.02%) | 1,094,003 |
| 22 Dec 2016 | CNY | 17.95 | 18.07 | 17.56 | 17.65 | 17.65 | -0.3 (-1.67%) | 1,610,105 |
| 21 Dec 2016 | CNY | 17.93 | 18.19 | 17.78 | 17.95 | 17.95 | -0.02 (-0.11%) | 1,468,662 |
| 20 Dec 2016 | CNY | 17.84 | 18.06 | 17.74 | 17.97 | 17.97 | +0.14 (+0.79%) | 1,389,034 |
| 19 Dec 2016 | CNY | 17.67 | 18.15 | 17.67 | 17.83 | 17.83 | +0.16 (+0.91%) | 1,338,566 |
| 16 Dec 2016 | CNY | 17.53 | 17.77 | 17.52 | 17.67 | 17.67 | +0.14 (+0.80%) | 1,181,189 |
| 15 Dec 2016 | CNY | 17.35 | 17.9 | 17.3 | 17.53 | 17.53 | +0.05 (+0.29%) | 1,411,802 |
| 14 Dec 2016 | CNY | 17.5 | 17.85 | 17.15 | 17.48 | 17.48 | +0.06 (+0.34%) | 1,761,451 |
| 13 Dec 2016 | CNY | 17.1 | 17.42 | 17.03 | 17.42 | 17.42 | +0.28 (+1.63%) | 1,746,243 |
| 12 Dec 2016 | CNY | 18.07 | 18.28 | 17 | 17.14 | 17.14 | -0.93 (-5.15%) | 2,815,995 |
| 9 Dec 2016 | CNY | 18.38 | 18.51 | 18 | 18.07 | 18.07 | -0.31 (-1.69%) | 2,720,636 |
| 8 Dec 2016 | CNY | 18.73 | 18.73 | 18.36 | 18.38 | 18.38 | -0.31 (-1.66%) | 1,712,734 |
| 7 Dec 2016 | CNY | 18.52 | 18.82 | 18.52 | 18.69 | 18.69 | +0.07 (+0.38%) | 1,088,720 |
| 6 Dec 2016 | CNY | 18.58 | 18.73 | 18.5 | 18.62 | 18.62 | +0.12 (+0.65%) | 1,337,418 |
| 5 Dec 2016 | CNY | 18.21 | 18.54 | 18.1 | 18.5 | 18.5 | +0.14 (+0.76%) | 1,377,530 |
