| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2017 | CNY | 48.05 | 48.7 | 48.05 | 48.58 | 48.58 | +0.48 (+1.00%) | 2,479,638 |
| 19 Jan 2017 | CNY | 48.16 | 48.3 | 48 | 48.1 | 48.1 | -0.01 (-0.02%) | 1,747,768 |
| 18 Jan 2017 | CNY | 48.46 | 48.46 | 48.02 | 48.11 | 48.11 | -0.09 (-0.19%) | 2,220,189 |
| 17 Jan 2017 | CNY | 47.98 | 48.44 | 47.6 | 48.2 | 48.2 | +0.44 (+0.92%) | 2,779,417 |
| 16 Jan 2017 | CNY | 48.91 | 49.15 | 46.5 | 47.76 | 47.76 | -1.15 (-2.35%) | 4,475,374 |
| 13 Jan 2017 | CNY | 48.95 | 49.35 | 48.8 | 48.91 | 48.91 | -0.05 (-0.10%) | 3,204,975 |
| 12 Jan 2017 | CNY | 49.45 | 49.75 | 48.93 | 48.96 | 48.96 | -0.47 (-0.95%) | 3,549,823 |
| 11 Jan 2017 | CNY | 49.65 | 49.81 | 49.36 | 49.43 | 49.43 | -0.22 (-0.44%) | 2,397,851 |
| 10 Jan 2017 | CNY | 49.97 | 50.05 | 49.4 | 49.65 | 49.65 | -0.26 (-0.52%) | 2,961,142 |
| 9 Jan 2017 | CNY | 49.85 | 50.12 | 49.71 | 49.91 | 49.91 | +0.11 (+0.22%) | 3,220,473 |
| 6 Jan 2017 | CNY | 50.44 | 50.6 | 49.8 | 49.8 | 49.8 | -0.63 (-1.25%) | 4,215,360 |
| 5 Jan 2017 | CNY | 50.81 | 50.85 | 50.38 | 50.43 | 50.43 | -0.37 (-0.73%) | 3,991,726 |
| 4 Jan 2017 | CNY | 49.9 | 50.98 | 49.71 | 50.8 | 50.8 | +0.97 (+1.95%) | 7,620,168 |
| 3 Jan 2017 | CNY | 49.6 | 50.2 | 49.58 | 49.83 | 49.83 | +0.15 (+0.30%) | 3,800,491 |
| 30 Dec 2016 | CNY | 49.55 | 49.79 | 49.4 | 49.68 | 49.68 | +0.33 (+0.67%) | 2,088,673 |
| 29 Dec 2016 | CNY | 49.33 | 49.84 | 49.03 | 49.35 | 49.35 | +0.05 (+0.10%) | 3,210,706 |
| 28 Dec 2016 | CNY | 49.51 | 49.94 | 49.19 | 49.3 | 49.3 | -0.15 (-0.30%) | 2,718,067 |
| 27 Dec 2016 | CNY | 50.15 | 50.17 | 49.45 | 49.45 | 49.45 | -0.7 (-1.40%) | 4,194,551 |
| 26 Dec 2016 | CNY | 49.65 | 50.23 | 49.21 | 50.15 | 50.15 | -0.03 (-0.06%) | 3,824,056 |
| 23 Dec 2016 | CNY | 51.44 | 51.45 | 50.11 | 50.18 | 50.18 | -1.2 (-2.34%) | 4,122,800 |
| 22 Dec 2016 | CNY | 50.85 | 51.6 | 50.31 | 51.38 | 51.38 | +0.63 (+1.24%) | 4,678,825 |
| 21 Dec 2016 | CNY | 50.79 | 51.2 | 50.52 | 50.75 | 50.75 | +0.35 (+0.69%) | 2,733,925 |
| 20 Dec 2016 | CNY | 50.41 | 50.81 | 50.15 | 50.4 | 50.4 | 0.0 (0.0%) | 2,847,538 |
| 19 Dec 2016 | CNY | 51.3 | 51.48 | 50.28 | 50.4 | 50.4 | -0.7 (-1.37%) | 3,689,605 |
| 16 Dec 2016 | CNY | 49.75 | 51.1 | 49.75 | 51.1 | 51.1 | +1.62 (+3.27%) | 6,173,628 |
| 15 Dec 2016 | CNY | 49 | 49.78 | 48.91 | 49.48 | 49.48 | +0.38 (+0.77%) | 3,934,658 |
| 14 Dec 2016 | CNY | 50.49 | 50.59 | 49 | 49.1 | 49.1 | -1.21 (-2.41%) | 5,546,229 |
| 13 Dec 2016 | CNY | 49.6 | 50.69 | 49.51 | 50.31 | 50.31 | +0.49 (+0.98%) | 5,444,762 |
| 12 Dec 2016 | CNY | 52.73 | 53.07 | 49.54 | 49.82 | 49.82 | -2.93 (-5.55%) | 9,040,589 |
| 9 Dec 2016 | CNY | 53.04 | 53.09 | 52.51 | 52.75 | 52.75 | -0.28 (-0.53%) | 3,808,904 |
