| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2017 | CNY | 50.12 | 50.58 | 49.91 | 50.19 | 50.19 | +0.02 (+0.04%) | 5,198,385 |
| 9 Mar 2017 | CNY | 50.8 | 50.83 | 50.1 | 50.17 | 50.17 | -0.67 (-1.32%) | 4,718,861 |
| 8 Mar 2017 | CNY | 51.05 | 51.36 | 50.8 | 50.84 | 50.84 | -0.16 (-0.31%) | 5,202,405 |
| 7 Mar 2017 | CNY | 50.89 | 51.28 | 50.68 | 51 | 51 | +0.1 (+0.20%) | 4,900,475 |
| 6 Mar 2017 | CNY | 51.59 | 51.59 | 50.58 | 50.9 | 50.9 | -0.11 (-0.22%) | 7,569,796 |
| 3 Mar 2017 | CNY | 49.75 | 51.09 | 49.68 | 51.01 | 51.01 | +1.26 (+2.53%) | 11,537,540 |
| 2 Mar 2017 | CNY | 50.35 | 50.5 | 49.74 | 49.75 | 49.75 | -0.44 (-0.88%) | 4,659,815 |
| 1 Mar 2017 | CNY | 50.09 | 50.49 | 49.91 | 50.19 | 50.19 | +0.08 (+0.16%) | 5,005,268 |
| 28 Feb 2017 | CNY | 50.27 | 50.83 | 49.86 | 50.11 | 50.11 | -0.16 (-0.32%) | 4,920,312 |
| 27 Feb 2017 | CNY | 50.52 | 51.52 | 50.19 | 50.27 | 50.27 | +0.05 (+0.10%) | 10,158,985 |
| 24 Feb 2017 | CNY | 50.23 | 50.3 | 49.9 | 50.22 | 50.22 | -0.09 (-0.18%) | 3,480,250 |
| 23 Feb 2017 | CNY | 50.1 | 50.4 | 49.77 | 50.31 | 50.31 | +0.34 (+0.68%) | 5,800,003 |
| 22 Feb 2017 | CNY | 50.19 | 50.22 | 49.76 | 49.97 | 49.97 | -0.07 (-0.14%) | 4,857,959 |
| 21 Feb 2017 | CNY | 49.33 | 50.26 | 49.32 | 50.04 | 50.04 | +0.88 (+1.79%) | 10,734,419 |
| 20 Feb 2017 | CNY | 48.58 | 49.28 | 48.58 | 49.16 | 49.16 | +0.6 (+1.24%) | 3,663,334 |
| 17 Feb 2017 | CNY | 48.91 | 49.2 | 48.48 | 48.56 | 48.56 | -0.34 (-0.70%) | 3,807,838 |
| 16 Feb 2017 | CNY | 48.96 | 49.36 | 48.65 | 48.9 | 48.9 | +0.15 (+0.31%) | 3,692,881 |
| 15 Feb 2017 | CNY | 49.6 | 49.89 | 48.56 | 48.75 | 48.75 | -0.79 (-1.59%) | 7,410,868 |
| 14 Feb 2017 | CNY | 49.8 | 49.98 | 49.4 | 49.54 | 49.54 | -0.19 (-0.38%) | 4,246,166 |
| 13 Feb 2017 | CNY | 49.63 | 50.18 | 49.32 | 49.73 | 49.73 | +0.1 (+0.20%) | 5,019,077 |
| 10 Feb 2017 | CNY | 50.12 | 50.2 | 49.51 | 49.63 | 49.63 | -0.35 (-0.70%) | 4,833,899 |
| 9 Feb 2017 | CNY | 50.45 | 50.46 | 49.89 | 49.98 | 49.98 | -0.52 (-1.03%) | 7,126,896 |
| 8 Feb 2017 | CNY | 49.34 | 50.8 | 48.66 | 50.5 | 50.5 | +1.16 (+2.35%) | 7,452,234 |
| 7 Feb 2017 | CNY | 48.81 | 49.88 | 48.8 | 49.34 | 49.34 | +0.67 (+1.38%) | 8,157,307 |
| 6 Feb 2017 | CNY | 48.4 | 48.84 | 48.4 | 48.67 | 48.67 | +0.32 (+0.66%) | 3,554,990 |
| 3 Feb 2017 | CNY | 48.7 | 48.78 | 48.31 | 48.35 | 48.35 | -0.33 (-0.68%) | 2,921,651 |
| 26 Jan 2017 | CNY | 49.27 | 49.27 | 48.56 | 48.68 | 48.68 | -0.22 (-0.45%) | 3,862,650 |
| 25 Jan 2017 | CNY | 48.66 | 49.17 | 48.45 | 48.9 | 48.9 | +0.25 (+0.51%) | 3,000,354 |
| 24 Jan 2017 | CNY | 49.14 | 49.14 | 48.49 | 48.65 | 48.65 | -0.21 (-0.43%) | 2,562,814 |
| 23 Jan 2017 | CNY | 48.77 | 49.24 | 48.77 | 48.86 | 48.86 | +0.28 (+0.58%) | 2,373,310 |
