| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2017 | CNY | 14.2381 | 14.3429 | 14.0333 | 14.0762 | 14.0762 | -0.11 (-0.77%) | 5,417,239 |
| 9 Jan 2017 | CNY | 14.1905 | 14.3714 | 14.0571 | 14.1857 | 14.1857 | -0.062 (-0.43%) | 6,369,094 |
| 6 Jan 2017 | CNY | 15.1191 | 15.1333 | 14.1952 | 14.2476 | 14.2476 | -0.933 (-6.15%) | 13,607,202 |
| 5 Jan 2017 | CNY | 15.6048 | 15.6905 | 15.1667 | 15.181 | 15.181 | -0.5 (-3.19%) | 11,052,274 |
| 4 Jan 2017 | CNY | 15.7191 | 15.7762 | 15.5286 | 15.681 | 15.681 | -0.162 (-1.02%) | 10,250,732 |
| 3 Jan 2017 | CNY | 15.4571 | 15.881 | 15.4191 | 15.8429 | 15.8429 | +0.467 (+3.04%) | 12,131,660 |
| 30 Dec 2016 | CNY | 15.3333 | 15.4762 | 15.081 | 15.3762 | 15.3762 | +0.052 (+0.34%) | 8,431,903 |
| 29 Dec 2016 | CNY | 15.1762 | 15.6191 | 15.081 | 15.3238 | 15.3238 | +0.143 (+0.94%) | 9,104,367 |
| 28 Dec 2016 | CNY | 15.5524 | 15.6619 | 15.1429 | 15.181 | 15.181 | -0.428 (-2.75%) | 9,040,665 |
| 27 Dec 2016 | CNY | 15.7048 | 15.9476 | 15.5238 | 15.6095 | 15.6095 | -0.191 (-1.21%) | 8,857,692 |
| 26 Dec 2016 | CNY | 15.281 | 15.9048 | 15.0143 | 15.8 | 15.8 | +0.138 (+0.88%) | 13,237,104 |
| 23 Dec 2016 | CNY | 17.181 | 17.3762 | 15.5667 | 15.6619 | 15.6619 | -1.505 (-8.77%) | 24,105,225 |
| 22 Dec 2016 | CNY | 16.7619 | 17.6048 | 16.6714 | 17.1667 | 17.1667 | +0.333 (+1.98%) | 20,827,195 |
| 21 Dec 2016 | CNY | 17.0857 | 17.1286 | 16.6143 | 16.8333 | 16.8333 | -0.148 (-0.87%) | 14,137,302 |
| 20 Dec 2016 | CNY | 16.8191 | 17.2857 | 16.7857 | 16.981 | 16.981 | -0.009 (-0.06%) | 11,330,844 |
| 19 Dec 2016 | CNY | 17.4762 | 17.5238 | 16.9143 | 16.9905 | 16.9905 | -0.557 (-3.17%) | 16,261,188 |
| 16 Dec 2016 | CNY | 17.5714 | 17.8571 | 17.1429 | 17.5476 | 17.5476 | -0.181 (-1.02%) | 22,674,624 |
| 15 Dec 2016 | CNY | 17.2857 | 18.3143 | 17.2857 | 17.7286 | 17.7286 | +0.086 (+0.49%) | 23,707,131 |
| 14 Dec 2016 | CNY | 18.4381 | 18.9191 | 17.5286 | 17.6429 | 17.6429 | -1.124 (-5.99%) | 31,668,827 |
| 13 Dec 2016 | CNY | 18.5714 | 19.6667 | 18.1095 | 18.7667 | 18.7667 | -0.49 (-2.55%) | 35,758,191 |
| 12 Dec 2016 | CNY | 19.7619 | 19.9429 | 18.8095 | 19.2571 | 19.2571 | -1.224 (-5.98%) | 41,557,282 |
| 9 Dec 2016 | CNY | 22.4905 | 22.7619 | 20.2905 | 20.481 | 20.481 | -2.01 (-8.93%) | 65,758,253 |
| 8 Dec 2016 | CNY | 20.0476 | 22.4905 | 19.9286 | 22.4905 | 22.4905 | +2.043 (+9.99%) | 39,242,840 |
| 7 Dec 2016 | CNY | 20.4476 | 20.4476 | 19.1476 | 20.4476 | 20.4476 | +1.857 (+9.99%) | 65,579,747 |
| 6 Dec 2016 | CNY | 18.5905 | 18.5905 | 18.5905 | 18.5905 | 18.5905 | +1.69 (+10.00%) | 229,551 |
| 5 Dec 2016 | CNY | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | +1.538 (+10.01%) | 231,963 |
| 2 Dec 2016 | CNY | 15.3619 | 15.3619 | 15.3619 | 15.3619 | 15.3619 | +1.395 (+9.99%) | 257,911 |
| 1 Dec 2016 | CNY | 13.9667 | 13.9667 | 13.9667 | 13.9667 | 13.9667 | +1.272 (+10.02%) | 132,930 |
| 30 Nov 2016 | CNY | 12.6952 | 12.6952 | 12.6952 | 12.6952 | 12.6952 | +1.152 (+9.98%) | 106,743 |
| 29 Nov 2016 | CNY | 11.5429 | 11.5429 | 11.5429 | 11.5429 | 11.5429 | +1.048 (+9.98%) | 44,612 |
