| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2017 | CNY | 35.11 | 35.35 | 34.66 | 34.7 | 34.7 | -0.4 (-1.14%) | 7,563,465 |
| 16 Mar 2017 | CNY | 34.52 | 35.45 | 34.5 | 35.1 | 35.1 | +0.09 (+0.26%) | 8,128,979 |
| 15 Mar 2017 | CNY | 36.1 | 36.48 | 34.8 | 35.01 | 35.01 | -1.53 (-4.19%) | 12,475,936 |
| 14 Mar 2017 | CNY | 35.1 | 37.3 | 34.7 | 36.54 | 36.54 | +1.44 (+4.10%) | 16,528,203 |
| 13 Mar 2017 | CNY | 35.94 | 36.04 | 34.58 | 35.1 | 35.1 | -0.8 (-2.23%) | 10,624,053 |
| 10 Mar 2017 | CNY | 36.63 | 37.2 | 35.5 | 35.9 | 35.9 | -1.02 (-2.76%) | 15,486,439 |
| 9 Mar 2017 | CNY | 36.5 | 37.77 | 36.1 | 36.92 | 36.92 | +0.22 (+0.60%) | 23,752,355 |
| 8 Mar 2017 | CNY | 34.71 | 38 | 34.3 | 36.7 | 36.7 | +1.6 (+4.56%) | 26,912,251 |
| 7 Mar 2017 | CNY | 34.12 | 36 | 33.79 | 35.1 | 35.1 | +1.15 (+3.39%) | 17,846,715 |
| 6 Mar 2017 | CNY | 33.6 | 34.19 | 33.4 | 33.95 | 33.95 | +0.18 (+0.53%) | 7,941,377 |
| 3 Mar 2017 | CNY | 33.8 | 34.8 | 33.58 | 33.77 | 33.77 | -0.34 (-1.00%) | 9,091,689 |
| 2 Mar 2017 | CNY | 35.05 | 35.55 | 34.01 | 34.11 | 34.11 | -1.21 (-3.43%) | 11,776,403 |
| 1 Mar 2017 | CNY | 35 | 35.98 | 34.31 | 35.32 | 35.32 | +0.03 (+0.09%) | 12,332,731 |
| 28 Feb 2017 | CNY | 36 | 36.99 | 35.01 | 35.29 | 35.29 | -1.75 (-4.72%) | 18,132,034 |
| 27 Feb 2017 | CNY | 34.96 | 37.98 | 33.52 | 37.04 | 37.04 | +2.08 (+5.95%) | 24,618,566 |
| 24 Feb 2017 | CNY | 34.13 | 35.99 | 34.04 | 34.96 | 34.96 | +0.59 (+1.72%) | 17,114,142 |
| 23 Feb 2017 | CNY | 36.4 | 36.61 | 34.02 | 34.37 | 34.37 | -2.24 (-6.12%) | 20,446,021 |
| 22 Feb 2017 | CNY | 37.84 | 38.4 | 36.09 | 36.61 | 36.61 | -2.05 (-5.30%) | 21,611,762 |
| 21 Feb 2017 | CNY | 37.28 | 40.75 | 36.06 | 38.66 | 38.66 | -0.64 (-1.63%) | 27,773,089 |
| 20 Feb 2017 | CNY | 41.38 | 44 | 39 | 39.3 | 39.3 | -0.72 (-1.80%) | 39,916,105 |
| 17 Feb 2017 | CNY | 36.01 | 40.02 | 36.01 | 40.02 | 40.02 | +3.64 (+10.01%) | 30,561,330 |
| 26 Jan 2017 | CNY | 41 | 42.1 | 36.3 | 36.38 | 36.38 | -3.91 (-9.70%) | 37,901,534 |
| 25 Jan 2017 | CNY | 37.15 | 40.29 | 36.9 | 40.29 | 40.29 | +3.66 (+9.99%) | 27,329,636 |
| 24 Jan 2017 | CNY | 33.53 | 36.63 | 33.2 | 36.63 | 36.63 | +3.33 (+10.00%) | 39,826,786 |
| 23 Jan 2017 | CNY | 32.62 | 33.89 | 32.55 | 33.3 | 33.3 | +0.12 (+0.36%) | 15,550,461 |
| 20 Jan 2017 | CNY | 33.69 | 34.18 | 33.04 | 33.18 | 33.18 | -0.12 (-0.36%) | 22,424,432 |
| 19 Jan 2017 | CNY | 34.89 | 35.97 | 33.04 | 33.3 | 33.3 | -2.98 (-8.21%) | 28,441,855 |
| 18 Jan 2017 | CNY | 37.89 | 39.9 | 36.28 | 36.28 | 36.28 | -4.03 (-10.00%) | 38,920,448 |
| 17 Jan 2017 | CNY | 43 | 43.21 | 40.31 | 40.31 | 40.31 | -4.48 (-10.00%) | 19,135,019 |
| 16 Jan 2017 | CNY | 46.4 | 46.4 | 41.2 | 44.79 | 44.79 | -0.91 (-1.99%) | 22,582,267 |
