| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2017 | CNY | 24.71 | 25.56 | 23.83 | 25.44 | 25.44 | +0.69 (+2.79%) | 2,718,647 |
| 16 Jan 2017 | CNY | 26.42 | 26.42 | 24.01 | 24.75 | 24.75 | -1.83 (-6.88%) | 3,005,287 |
| 13 Jan 2017 | CNY | 27.49 | 27.57 | 26.5 | 26.58 | 26.58 | -1 (-3.63%) | 2,124,653 |
| 12 Jan 2017 | CNY | 28.5 | 28.85 | 27.21 | 27.58 | 27.58 | -1.09 (-3.80%) | 2,053,158 |
| 11 Jan 2017 | CNY | 30.05 | 30.05 | 28.64 | 28.67 | 28.67 | -1.39 (-4.62%) | 1,736,543 |
| 10 Jan 2017 | CNY | 30.18 | 30.35 | 30 | 30.06 | 30.06 | -0.2 (-0.66%) | 876,970 |
| 9 Jan 2017 | CNY | 30.01 | 30.42 | 29.81 | 30.26 | 30.26 | +0.34 (+1.14%) | 894,542 |
| 6 Jan 2017 | CNY | 30.44 | 30.7 | 29.9 | 29.92 | 29.92 | -0.73 (-2.38%) | 1,238,400 |
| 5 Jan 2017 | CNY | 31 | 31.05 | 30.6 | 30.65 | 30.65 | -0.31 (-1.00%) | 1,054,063 |
| 4 Jan 2017 | CNY | 30.58 | 31.17 | 30.41 | 30.96 | 30.96 | +0.57 (+1.88%) | 1,439,767 |
| 3 Jan 2017 | CNY | 29.8 | 30.53 | 29.8 | 30.39 | 30.39 | +0.61 (+2.05%) | 1,112,873 |
| 30 Dec 2016 | CNY | 30.2 | 30.28 | 29.71 | 29.78 | 29.78 | -0.35 (-1.16%) | 1,003,803 |
| 29 Dec 2016 | CNY | 30.44 | 30.46 | 30 | 30.13 | 30.13 | -0.3 (-0.99%) | 1,109,164 |
| 28 Dec 2016 | CNY | 30.63 | 30.85 | 30.42 | 30.43 | 30.43 | -0.2 (-0.65%) | 900,454 |
| 27 Dec 2016 | CNY | 30.72 | 31 | 30.48 | 30.63 | 30.63 | -0.04 (-0.13%) | 1,089,350 |
| 26 Dec 2016 | CNY | 30.95 | 30.95 | 29.5 | 30.67 | 30.67 | -0.47 (-1.51%) | 1,810,304 |
| 23 Dec 2016 | CNY | 32.03 | 32.36 | 31.04 | 31.14 | 31.14 | -1.25 (-3.86%) | 1,966,978 |
| 22 Dec 2016 | CNY | 31.78 | 32.83 | 31.5 | 32.39 | 32.39 | +0.61 (+1.92%) | 2,503,897 |
| 21 Dec 2016 | CNY | 31.42 | 31.8 | 31.37 | 31.78 | 31.78 | +0.36 (+1.15%) | 1,645,258 |
| 20 Dec 2016 | CNY | 31.68 | 31.85 | 31.3 | 31.42 | 31.42 | -0.26 (-0.82%) | 1,287,803 |
| 19 Dec 2016 | CNY | 31.4 | 31.8 | 31.01 | 31.68 | 31.68 | +0.46 (+1.47%) | 2,213,077 |
| 16 Dec 2016 | CNY | 30.98 | 31.41 | 30.92 | 31.22 | 31.22 | +0.28 (+0.90%) | 1,588,290 |
| 15 Dec 2016 | CNY | 30.7 | 31.5 | 30.51 | 30.94 | 30.94 | +0.11 (+0.36%) | 2,229,329 |
| 14 Dec 2016 | CNY | 31.3 | 31.85 | 30.82 | 30.83 | 30.83 | -0.52 (-1.66%) | 1,988,100 |
| 13 Dec 2016 | CNY | 31.6 | 31.7 | 30.18 | 31.35 | 31.35 | -0.3 (-0.95%) | 2,539,860 |
| 12 Dec 2016 | CNY | 35.08 | 35.08 | 31.65 | 31.65 | 31.65 | -3.51 (-9.98%) | 4,164,044 |
| 9 Dec 2016 | CNY | 36.14 | 36.14 | 35.02 | 35.16 | 35.16 | -0.81 (-2.25%) | 2,210,857 |
| 8 Dec 2016 | CNY | 36.41 | 36.47 | 35.94 | 35.97 | 35.97 | -0.46 (-1.26%) | 1,441,152 |
| 7 Dec 2016 | CNY | 36.3 | 36.49 | 36.02 | 36.43 | 36.43 | +0.15 (+0.41%) | 1,274,920 |
| 6 Dec 2016 | CNY | 36.55 | 36.79 | 36.15 | 36.28 | 36.28 | -0.08 (-0.22%) | 1,482,837 |
