| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 38.0667 | 38.44 | 37.6667 | 38.1333 | 38.1333 | +0.04 (+0.11%) | 4,935,228 |
| 3 Feb 2017 | CNY | 38.7733 | 39.4 | 38.02 | 38.0933 | 38.0933 | -0.56 (-1.45%) | 6,880,290 |
| 26 Jan 2017 | CNY | 37.6 | 38.6667 | 37.6 | 38.6533 | 38.6533 | +1.18 (+3.15%) | 8,903,077 |
| 25 Jan 2017 | CNY | 37.2 | 37.66 | 37.12 | 37.4733 | 37.4733 | +0.207 (+0.55%) | 3,342,991 |
| 24 Jan 2017 | CNY | 37.6867 | 37.6867 | 37.1533 | 37.2667 | 37.2667 | -0.453 (-1.20%) | 4,335,286 |
| 23 Jan 2017 | CNY | 37.5333 | 38.3733 | 37.44 | 37.72 | 37.72 | +0.287 (+0.77%) | 7,701,159 |
| 20 Jan 2017 | CNY | 36.6733 | 37.4867 | 36.5667 | 37.4333 | 37.4333 | +0.767 (+2.09%) | 8,762,751 |
| 19 Jan 2017 | CNY | 36.1 | 37.08 | 35.94 | 36.6667 | 36.6667 | +0.413 (+1.14%) | 6,512,610 |
| 18 Jan 2017 | CNY | 36.5067 | 36.84 | 36.1333 | 36.2533 | 36.2533 | -0.307 (-0.84%) | 3,688,428 |
| 17 Jan 2017 | CNY | 35.4933 | 36.8867 | 35.1067 | 36.56 | 36.56 | +0.593 (+1.65%) | 7,777,680 |
| 16 Jan 2017 | CNY | 36.3 | 37 | 32.68 | 35.9667 | 35.9667 | -0.18 (-0.50%) | 11,004,636 |
| 13 Jan 2017 | CNY | 36.0933 | 36.5733 | 35.9333 | 36.1467 | 36.1467 | -0.147 (-0.40%) | 4,379,146 |
| 12 Jan 2017 | CNY | 36.8333 | 36.86 | 36.2667 | 36.2933 | 36.2933 | -0.62 (-1.68%) | 5,584,527 |
| 11 Jan 2017 | CNY | 37.42 | 37.6533 | 36.8867 | 36.9133 | 36.9133 | -0.507 (-1.35%) | 5,401,117 |
| 10 Jan 2017 | CNY | 36.7333 | 38.1 | 36.5467 | 37.42 | 37.42 | +0.62 (+1.68%) | 7,990,227 |
| 9 Jan 2017 | CNY | 36.9667 | 37.1133 | 36.42 | 36.8 | 36.8 | -0.327 (-0.88%) | 5,596,759 |
| 6 Jan 2017 | CNY | 37.8 | 37.8 | 37.0667 | 37.1267 | 37.1267 | -0.733 (-1.94%) | 6,943,047 |
| 5 Jan 2017 | CNY | 37.6667 | 38.1867 | 37.4133 | 37.86 | 37.86 | -0.067 (-0.18%) | 9,812,199 |
| 4 Jan 2017 | CNY | 36.1867 | 37.98 | 36.0133 | 37.9267 | 37.9267 | +1.753 (+4.85%) | 15,592,993 |
| 3 Jan 2017 | CNY | 36.1333 | 36.2 | 35.9333 | 36.1733 | 36.1733 | +0.127 (+0.35%) | 4,577,802 |
| 30 Dec 2016 | CNY | 36.1067 | 36.2667 | 35.8667 | 36.0467 | 36.0467 | -0.047 (-0.13%) | 5,555,577 |
| 29 Dec 2016 | CNY | 36.0067 | 36.4267 | 35.4533 | 36.0933 | 36.0933 | +0.033 (+0.09%) | 7,763,365 |
| 28 Dec 2016 | CNY | 36.46 | 36.58 | 35.8667 | 36.06 | 36.06 | -0.407 (-1.12%) | 8,814,190 |
| 27 Dec 2016 | CNY | 36.8133 | 36.8533 | 36.4 | 36.4667 | 36.4667 | -0.307 (-0.83%) | 5,878,582 |
| 26 Dec 2016 | CNY | 36.9733 | 36.98 | 36.36 | 36.7733 | 36.7733 | -0.687 (-1.83%) | 8,979,736 |
| 23 Dec 2016 | CNY | 37.7333 | 38.12 | 37.42 | 37.46 | 37.46 | -0.407 (-1.07%) | 5,773,200 |
| 22 Dec 2016 | CNY | 37.7267 | 38.2267 | 36.8867 | 37.8667 | 37.8667 | +0.02 (+0.05%) | 10,303,666 |
| 21 Dec 2016 | CNY | 37.9933 | 38.2667 | 37.6667 | 37.8467 | 37.8467 | +0.007 (+0.02%) | 6,299,479 |
| 20 Dec 2016 | CNY | 39.1067 | 39.24 | 37.6 | 37.84 | 37.84 | -1.12 (-2.87%) | 10,012,627 |
| 19 Dec 2016 | CNY | 39.7267 | 39.96 | 38.9067 | 38.96 | 38.96 | -0.767 (-1.93%) | 5,221,759 |
