| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | CNY | 37.5267 | 37.7467 | 37.2667 | 37.4533 | 37.4533 | -0.213 (-0.57%) | 4,555,816 |
| 17 Mar 2017 | CNY | 38.1 | 38.3067 | 37.6667 | 37.6667 | 37.6667 | -0.38 (-1.00%) | 5,296,582 |
| 16 Mar 2017 | CNY | 37.8933 | 38.2467 | 37.7733 | 38.0467 | 38.0467 | +0.147 (+0.39%) | 4,802,599 |
| 15 Mar 2017 | CNY | 38.0867 | 38.0867 | 37.6733 | 37.9 | 37.9 | -0.353 (-0.92%) | 4,664,845 |
| 14 Mar 2017 | CNY | 38.4667 | 39.2533 | 38.14 | 38.2533 | 38.2533 | -0.167 (-0.43%) | 7,828,597 |
| 13 Mar 2017 | CNY | 37.9267 | 38.5267 | 37.34 | 38.42 | 38.42 | +0.453 (+1.19%) | 7,641,049 |
| 10 Mar 2017 | CNY | 37.9133 | 38.1333 | 37.3333 | 37.9667 | 37.9667 | +0.067 (+0.18%) | 4,636,674 |
| 9 Mar 2017 | CNY | 38.4 | 38.4 | 37.6267 | 37.9 | 37.9 | -0.633 (-1.64%) | 5,976,523 |
| 8 Mar 2017 | CNY | 38.6867 | 38.7733 | 38.38 | 38.5333 | 38.5333 | -0.233 (-0.60%) | 5,452,957 |
| 7 Mar 2017 | CNY | 38.5933 | 39 | 38.3333 | 38.7667 | 38.7667 | +0.267 (+0.69%) | 8,828,947 |
| 6 Mar 2017 | CNY | 37.9467 | 38.8467 | 37.9467 | 38.5 | 38.5 | +0.547 (+1.44%) | 9,690,577 |
| 3 Mar 2017 | CNY | 38.2 | 38.32 | 37.4733 | 37.9533 | 37.9533 | -0.513 (-1.33%) | 9,357,058 |
| 2 Mar 2017 | CNY | 38.4 | 39.2533 | 38.2067 | 38.4667 | 38.4667 | -0.433 (-1.11%) | 13,583,950 |
| 1 Mar 2017 | CNY | 37 | 40.74 | 36.9533 | 38.9 | 38.9 | +1.867 (+5.04%) | 34,476,247 |
| 28 Feb 2017 | CNY | 37.2133 | 37.2333 | 36.7067 | 37.0333 | 37.0333 | -0.267 (-0.72%) | 8,127,343 |
| 27 Feb 2017 | CNY | 36.3333 | 37.6667 | 36.3333 | 37.3 | 37.3 | +0.967 (+2.66%) | 16,436,640 |
| 24 Feb 2017 | CNY | 35.72 | 36.4667 | 35.5067 | 36.3333 | 36.3333 | +0.613 (+1.72%) | 8,023,224 |
| 23 Feb 2017 | CNY | 36.0533 | 36.06 | 35.5467 | 35.72 | 35.72 | -0.293 (-0.81%) | 5,891,163 |
| 22 Feb 2017 | CNY | 36.3067 | 36.3333 | 35.9 | 36.0133 | 36.0133 | -0.26 (-0.72%) | 5,250,891 |
| 21 Feb 2017 | CNY | 35.9267 | 36.7667 | 35.88 | 36.2733 | 36.2733 | +0.287 (+0.80%) | 6,802,599 |
| 20 Feb 2017 | CNY | 35.7533 | 36.1 | 35.5333 | 35.9867 | 35.9867 | +0.047 (+0.13%) | 5,459,028 |
| 17 Feb 2017 | CNY | 35.76 | 36.3067 | 35.76 | 35.94 | 35.94 | -0.02 (-0.06%) | 6,341,413 |
| 16 Feb 2017 | CNY | 35.76 | 36.2333 | 35.4667 | 35.96 | 35.96 | +0.153 (+0.43%) | 5,234,208 |
| 15 Feb 2017 | CNY | 37.06 | 37.0667 | 35.7733 | 35.8067 | 35.8067 | -1.333 (-3.59%) | 16,263,093 |
| 14 Feb 2017 | CNY | 37.5 | 37.5667 | 37.0533 | 37.14 | 37.14 | -0.36 (-0.96%) | 4,079,434 |
| 13 Feb 2017 | CNY | 37.24 | 37.6667 | 37.0867 | 37.5 | 37.5 | +0.26 (+0.70%) | 5,025,028 |
| 10 Feb 2017 | CNY | 37.3467 | 37.5267 | 37.1867 | 37.24 | 37.24 | -0.067 (-0.18%) | 4,018,926 |
| 9 Feb 2017 | CNY | 37.5333 | 37.5533 | 37.1667 | 37.3067 | 37.3067 | -0.087 (-0.23%) | 5,424,220 |
| 8 Feb 2017 | CNY | 37.3267 | 37.4467 | 36.7667 | 37.3933 | 37.3933 | +0.067 (+0.18%) | 4,154,569 |
| 7 Feb 2017 | CNY | 38.1333 | 38.14 | 37.2667 | 37.3267 | 37.3267 | -0.807 (-2.12%) | 7,065,063 |
