| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 16.8214 | 17.8357 | 16.7214 | 17.2429 | 17.2429 | +0.4 (+2.37%) | 6,683,399 |
| 3 Feb 2017 | CNY | 17.1143 | 17.1429 | 16.7929 | 16.8429 | 16.8429 | -0.214 (-1.26%) | 1,403,421 |
| 26 Jan 2017 | CNY | 17.0286 | 17.1286 | 16.9429 | 17.0571 | 17.0571 | +0.1 (+0.59%) | 1,336,860 |
| 25 Jan 2017 | CNY | 17.0429 | 17.0929 | 16.9 | 16.9571 | 16.9571 | -0.021 (-0.13%) | 1,501,535 |
| 24 Jan 2017 | CNY | 16.9857 | 17.1214 | 16.8929 | 16.9786 | 16.9786 | -0.121 (-0.71%) | 1,862,662 |
| 23 Jan 2017 | CNY | 16.7071 | 17.1286 | 16.7071 | 17.1 | 17.1 | +0.243 (+1.44%) | 2,824,241 |
| 20 Jan 2017 | CNY | 16.5714 | 16.8929 | 16.5714 | 16.8571 | 16.8571 | +0.214 (+1.29%) | 2,207,849 |
| 19 Jan 2017 | CNY | 16.65 | 16.7429 | 16.5071 | 16.6429 | 16.6429 | -0.021 (-0.13%) | 1,933,121 |
| 18 Jan 2017 | CNY | 16.8071 | 16.9929 | 16.6571 | 16.6643 | 16.6643 | -0.25 (-1.48%) | 1,758,862 |
| 17 Jan 2017 | CNY | 16.8714 | 17.0857 | 16.7571 | 16.9143 | 16.9143 | -0.071 (-0.42%) | 2,039,944 |
| 16 Jan 2017 | CNY | 16.7143 | 17.0286 | 16.3571 | 16.9857 | 16.9857 | +0.35 (+2.10%) | 8,516,767 |
| 13 Jan 2017 | CNY | 16.5214 | 16.6929 | 16.2214 | 16.6357 | 16.6357 | +0.136 (+0.82%) | 4,429,271 |
| 12 Jan 2017 | CNY | 16.5714 | 16.6929 | 16.5 | 16.5 | 16.5 | -0.079 (-0.47%) | 1,943,480 |
| 11 Jan 2017 | CNY | 16.9714 | 16.9714 | 16.5714 | 16.5786 | 16.5786 | -0.514 (-3.01%) | 3,615,665 |
| 10 Jan 2017 | CNY | 16.8214 | 17.7143 | 16.7 | 17.0929 | 17.0929 | +0.307 (+1.83%) | 7,171,110 |
| 9 Jan 2017 | CNY | 16.8 | 16.8643 | 16.6643 | 16.7857 | 16.7857 | -0.014 (-0.09%) | 1,951,003 |
| 6 Jan 2017 | CNY | 17.05 | 17.0571 | 16.7929 | 16.8 | 16.8 | -0.229 (-1.34%) | 1,990,867 |
| 5 Jan 2017 | CNY | 16.9429 | 17.0571 | 16.8571 | 17.0286 | 17.0286 | +0.064 (+0.38%) | 2,996,588 |
| 4 Jan 2017 | CNY | 16.6786 | 17 | 16.6786 | 16.9643 | 16.9643 | +0.271 (+1.63%) | 3,010,508 |
| 3 Jan 2017 | CNY | 16.6643 | 16.8857 | 16.6429 | 16.6929 | 16.6929 | +0.05 (+0.30%) | 2,365,939 |
| 30 Dec 2016 | CNY | 16.6571 | 16.6786 | 16.5 | 16.6429 | 16.6429 | -0.014 (-0.09%) | 2,661,755 |
| 29 Dec 2016 | CNY | 16.8929 | 17 | 16.6071 | 16.6571 | 16.6571 | -0.279 (-1.65%) | 3,000,393 |
| 28 Dec 2016 | CNY | 17.2571 | 17.3214 | 16.9286 | 16.9357 | 16.9357 | -0.321 (-1.86%) | 2,097,302 |
| 27 Dec 2016 | CNY | 17.2 | 17.3857 | 17.1857 | 17.2571 | 17.2571 | +0.057 (+0.33%) | 1,461,202 |
| 26 Dec 2016 | CNY | 17.2786 | 17.35 | 16.9429 | 17.2 | 17.2 | -0.079 (-0.45%) | 2,339,082 |
| 23 Dec 2016 | CNY | 18 | 18.0714 | 17.2571 | 17.2786 | 17.2786 | -0.593 (-3.32%) | 8,471,603 |
| 22 Dec 2016 | CNY | 18.0357 | 18.3643 | 17.5071 | 17.8714 | 17.8714 | -0.322 (-1.77%) | 9,004,242 |
| 21 Dec 2016 | CNY | 17.7 | 18.3286 | 17.65 | 18.1929 | 18.1929 | +0.436 (+2.45%) | 11,335,482 |
| 20 Dec 2016 | CNY | 17.6357 | 17.9571 | 17.6071 | 17.7571 | 17.7571 | +0.043 (+0.24%) | 7,253,243 |
| 19 Dec 2016 | CNY | 17 | 17.9 | 16.8714 | 17.7143 | 17.7143 | +0.671 (+3.94%) | 13,517,676 |
