| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2017 | CNY | 17.8166 | 17.9882 | 17.1598 | 17.2544 | 17.2544 | -0.479 (-2.70%) | 2,848,824 |
| 11 Jan 2017 | CNY | 17.716 | 17.8107 | 17.5562 | 17.7337 | 17.7337 | -0.095 (-0.53%) | 2,102,226 |
| 10 Jan 2017 | CNY | 17.9763 | 18.1834 | 17.7515 | 17.8284 | 17.8284 | -0.142 (-0.79%) | 3,011,346 |
| 9 Jan 2017 | CNY | 17.5858 | 18.0118 | 17.426 | 17.9704 | 17.9704 | +0.385 (+2.19%) | 3,143,232 |
| 6 Jan 2017 | CNY | 17.8698 | 17.8698 | 17.5325 | 17.5858 | 17.5858 | -0.219 (-1.23%) | 2,483,098 |
| 5 Jan 2017 | CNY | 17.9527 | 18.0296 | 17.7574 | 17.8047 | 17.8047 | -0.142 (-0.79%) | 3,141,593 |
| 4 Jan 2017 | CNY | 17.5148 | 18.1065 | 17.4675 | 17.9467 | 17.9467 | +0.42 (+2.40%) | 4,226,282 |
| 3 Jan 2017 | CNY | 17.3965 | 17.6095 | 17.361 | 17.5266 | 17.5266 | +0.136 (+0.78%) | 2,506,702 |
| 30 Dec 2016 | CNY | 17.7515 | 17.858 | 17.2781 | 17.3905 | 17.3905 | -0.367 (-2.07%) | 3,925,011 |
| 29 Dec 2016 | CNY | 18.1065 | 18.3254 | 17.7396 | 17.7574 | 17.7574 | -0.456 (-2.50%) | 3,237,434 |
| 28 Dec 2016 | CNY | 18.4615 | 18.4615 | 18.1657 | 18.213 | 18.213 | -0.083 (-0.45%) | 2,835,853 |
| 27 Dec 2016 | CNY | 18.4615 | 18.5207 | 18.0769 | 18.2959 | 18.2959 | -0.29 (-1.56%) | 3,977,345 |
| 26 Dec 2016 | CNY | 17.9586 | 18.9231 | 17.9586 | 18.5858 | 18.5858 | +0.645 (+3.60%) | 5,960,205 |
| 23 Dec 2016 | CNY | 18.6272 | 18.8639 | 17.8757 | 17.9408 | 17.9408 | -0.935 (-4.95%) | 4,894,452 |
| 22 Dec 2016 | CNY | 18.5385 | 18.929 | 18.1894 | 18.8757 | 18.8757 | +0.231 (+1.24%) | 6,679,760 |
| 21 Dec 2016 | CNY | 17.7752 | 19.5207 | 17.7752 | 18.645 | 18.645 | +0.864 (+4.86%) | 10,314,097 |
| 20 Dec 2016 | CNY | 17.574 | 17.9112 | 17.3254 | 17.7811 | 17.7811 | +0.266 (+1.52%) | 4,323,865 |
| 19 Dec 2016 | CNY | 17.9704 | 17.9704 | 17.284 | 17.5148 | 17.5148 | -0.503 (-2.79%) | 4,928,547 |
| 16 Dec 2016 | CNY | 17.5562 | 18.355 | 17.3965 | 18.0178 | 18.0178 | +0.45 (+2.56%) | 7,568,828 |
| 15 Dec 2016 | CNY | 16.9231 | 17.7219 | 16.8876 | 17.5681 | 17.5681 | +0.326 (+1.89%) | 6,387,020 |
| 14 Dec 2016 | CNY | 17.6746 | 18.0414 | 17.0414 | 17.2426 | 17.2426 | -0.787 (-4.37%) | 7,902,472 |
| 13 Dec 2016 | CNY | 18.3432 | 18.355 | 17.1598 | 18.0296 | 18.0296 | -0.799 (-4.24%) | 10,054,330 |
| 12 Dec 2016 | CNY | 20.8225 | 20.8225 | 18.8284 | 18.8284 | 18.8284 | -2.095 (-10.01%) | 12,053,923 |
| 9 Dec 2016 | CNY | 21.0414 | 21.2249 | 20.5325 | 20.9231 | 20.9231 | -0.485 (-2.27%) | 11,273,758 |
| 8 Dec 2016 | CNY | 21.7988 | 22.0414 | 20.8994 | 21.4083 | 21.4083 | -0.047 (-0.22%) | 21,712,650 |
| 7 Dec 2016 | CNY | 20.0473 | 21.4556 | 20.0473 | 21.4556 | 21.4556 | +1.953 (+10.01%) | 20,538,779 |
| 6 Dec 2016 | CNY | 19.0237 | 19.5207 | 18.9467 | 19.503 | 19.503 | +0.663 (+3.52%) | 4,389,362 |
| 5 Dec 2016 | CNY | 18.9112 | 19.1657 | 18.6568 | 18.8402 | 18.8402 | -0.379 (-1.97%) | 2,747,956 |
| 2 Dec 2016 | CNY | 19.6036 | 19.929 | 19.1183 | 19.2189 | 19.2189 | -0.479 (-2.43%) | 4,239,866 |
| 1 Dec 2016 | CNY | 19.1539 | 19.8817 | 19.1539 | 19.6982 | 19.6982 | +0.503 (+2.62%) | 5,507,647 |
