| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 35.12 | 35.38 | 35.12 | 35.34 | 35.34 | +0.22 (+0.63%) | 554,985 |
| 3 Feb 2017 | CNY | 35.44 | 35.5 | 35.09 | 35.12 | 35.12 | -0.3 (-0.85%) | 496,963 |
| 26 Jan 2017 | CNY | 35.35 | 35.45 | 35.29 | 35.42 | 35.42 | +0.15 (+0.43%) | 411,636 |
| 25 Jan 2017 | CNY | 35 | 35.35 | 35 | 35.27 | 35.27 | +0.12 (+0.34%) | 511,173 |
| 24 Jan 2017 | CNY | 35.41 | 35.54 | 35.06 | 35.15 | 35.15 | -0.26 (-0.73%) | 755,403 |
| 23 Jan 2017 | CNY | 35.29 | 35.7 | 35.27 | 35.41 | 35.41 | +0.12 (+0.34%) | 709,853 |
| 20 Jan 2017 | CNY | 35.1 | 35.48 | 35.09 | 35.29 | 35.29 | +0.19 (+0.54%) | 789,975 |
| 19 Jan 2017 | CNY | 34.98 | 35.13 | 34.8 | 35.1 | 35.1 | +0.22 (+0.63%) | 613,247 |
| 18 Jan 2017 | CNY | 35.09 | 35.25 | 34.88 | 34.88 | 34.88 | -0.13 (-0.37%) | 823,224 |
| 17 Jan 2017 | CNY | 34.5 | 35.1 | 34.5 | 35.01 | 35.01 | +0.44 (+1.27%) | 876,665 |
| 16 Jan 2017 | CNY | 35.41 | 35.44 | 33.95 | 34.57 | 34.57 | -0.81 (-2.29%) | 1,629,971 |
| 13 Jan 2017 | CNY | 35.8 | 35.89 | 35.38 | 35.38 | 35.38 | -0.32 (-0.90%) | 779,930 |
| 12 Jan 2017 | CNY | 35.62 | 35.93 | 35.62 | 35.7 | 35.7 | +0.09 (+0.25%) | 815,231 |
| 11 Jan 2017 | CNY | 36.28 | 36.28 | 35.6 | 35.61 | 35.61 | -0.67 (-1.85%) | 1,212,237 |
| 10 Jan 2017 | CNY | 36.59 | 36.59 | 36.23 | 36.28 | 36.28 | -0.26 (-0.71%) | 985,283 |
| 9 Jan 2017 | CNY | 36.36 | 36.54 | 36.28 | 36.54 | 36.54 | +0.18 (+0.50%) | 829,256 |
| 6 Jan 2017 | CNY | 36.44 | 36.66 | 36.35 | 36.36 | 36.36 | -0.08 (-0.22%) | 823,686 |
| 5 Jan 2017 | CNY | 36.7 | 36.78 | 36.37 | 36.44 | 36.44 | -0.21 (-0.57%) | 921,504 |
| 4 Jan 2017 | CNY | 36.24 | 36.78 | 36.24 | 36.65 | 36.65 | +0.32 (+0.88%) | 1,350,854 |
| 3 Jan 2017 | CNY | 36.06 | 36.88 | 36.01 | 36.33 | 36.33 | +0.33 (+0.92%) | 1,221,554 |
| 30 Dec 2016 | CNY | 35.54 | 36.08 | 35.51 | 36 | 36 | +0.48 (+1.35%) | 1,641,885 |
| 29 Dec 2016 | CNY | 35.73 | 35.73 | 35.45 | 35.52 | 35.52 | -0.23 (-0.64%) | 1,378,280 |
| 28 Dec 2016 | CNY | 36.34 | 36.34 | 35.59 | 35.75 | 35.75 | -0.57 (-1.57%) | 1,562,150 |
| 27 Dec 2016 | CNY | 36.38 | 36.42 | 36.11 | 36.32 | 36.32 | -0.06 (-0.16%) | 1,060,087 |
| 26 Dec 2016 | CNY | 36.65 | 36.77 | 35.7 | 36.38 | 36.38 | -0.51 (-1.38%) | 1,273,016 |
| 23 Dec 2016 | CNY | 37.01 | 37.12 | 36.7 | 36.89 | 36.89 | -0.24 (-0.65%) | 717,010 |
| 22 Dec 2016 | CNY | 37 | 37.2 | 36.74 | 37.13 | 37.13 | +0.11 (+0.30%) | 741,443 |
| 21 Dec 2016 | CNY | 36.6 | 37.17 | 36.6 | 37.02 | 37.02 | +0.42 (+1.15%) | 1,170,076 |
| 20 Dec 2016 | CNY | 36.53 | 36.6 | 36.3 | 36.6 | 36.6 | +0.12 (+0.33%) | 871,474 |
| 19 Dec 2016 | CNY | 36.45 | 36.8 | 36.3 | 36.48 | 36.48 | -0.12 (-0.33%) | 1,027,035 |
