| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | CNY | 41.11 | 42.69 | 40.5 | 41.34 | 41.34 | +0.32 (+0.78%) | 2,275,843 |
| 26 Jan 2017 | CNY | 41.07 | 41.33 | 40.83 | 41.02 | 41.02 | +0.23 (+0.56%) | 1,342,072 |
| 25 Jan 2017 | CNY | 40.41 | 41.45 | 40.41 | 40.79 | 40.79 | +0.16 (+0.39%) | 1,816,580 |
| 24 Jan 2017 | CNY | 41.99 | 41.99 | 40.36 | 40.63 | 40.63 | -1.45 (-3.45%) | 2,562,133 |
| 23 Jan 2017 | CNY | 41.82 | 42.3 | 41.51 | 42.08 | 42.08 | +0.28 (+0.67%) | 2,986,841 |
| 20 Jan 2017 | CNY | 41.54 | 43.08 | 41.01 | 41.8 | 41.8 | +0.33 (+0.80%) | 4,464,952 |
| 19 Jan 2017 | CNY | 41.78 | 42.52 | 40 | 41.47 | 41.47 | -1.61 (-3.74%) | 5,767,006 |
| 18 Jan 2017 | CNY | 38.8 | 43.08 | 38.41 | 43.08 | 43.08 | +3.92 (+10.01%) | 5,390,477 |
| 17 Jan 2017 | CNY | 37.87 | 39.25 | 37.03 | 39.16 | 39.16 | +1.16 (+3.05%) | 3,935,615 |
| 16 Jan 2017 | CNY | 40.99 | 40.99 | 37.1 | 38 | 38 | -3.22 (-7.81%) | 4,936,543 |
| 13 Jan 2017 | CNY | 44.98 | 45.68 | 40.95 | 41.22 | 41.22 | -4.09 (-9.03%) | 5,177,349 |
| 12 Jan 2017 | CNY | 45.66 | 46.26 | 45.29 | 45.31 | 45.31 | -0.44 (-0.96%) | 1,903,479 |
| 11 Jan 2017 | CNY | 45.58 | 46.27 | 45.11 | 45.75 | 45.75 | +0.15 (+0.33%) | 2,152,553 |
| 10 Jan 2017 | CNY | 46.19 | 46.3 | 45.3 | 45.6 | 45.6 | -0.6 (-1.30%) | 1,890,604 |
| 9 Jan 2017 | CNY | 45.7 | 46.45 | 45.7 | 46.2 | 46.2 | +0.17 (+0.37%) | 1,845,153 |
| 6 Jan 2017 | CNY | 47 | 47.55 | 46.03 | 46.03 | 46.03 | -1.37 (-2.89%) | 2,731,162 |
| 5 Jan 2017 | CNY | 47.15 | 47.72 | 46.82 | 47.4 | 47.4 | -0.13 (-0.27%) | 3,226,623 |
| 4 Jan 2017 | CNY | 46.8 | 47.6 | 46.37 | 47.53 | 47.53 | +0.8 (+1.71%) | 3,215,609 |
| 3 Jan 2017 | CNY | 46.6 | 47.13 | 46.44 | 46.73 | 46.73 | +0.29 (+0.62%) | 1,538,021 |
| 30 Dec 2016 | CNY | 47.02 | 47.44 | 46 | 46.44 | 46.44 | -0.73 (-1.55%) | 2,316,627 |
| 29 Dec 2016 | CNY | 47.69 | 47.99 | 47.13 | 47.17 | 47.17 | -0.53 (-1.11%) | 2,057,164 |
| 28 Dec 2016 | CNY | 48.08 | 48.45 | 47.41 | 47.7 | 47.7 | -0.67 (-1.39%) | 2,755,180 |
| 27 Dec 2016 | CNY | 46.98 | 49.91 | 46.56 | 48.37 | 48.37 | +1.4 (+2.98%) | 4,745,987 |
| 26 Dec 2016 | CNY | 47 | 47.4 | 45 | 46.97 | 46.97 | -0.33 (-0.70%) | 3,403,288 |
| 23 Dec 2016 | CNY | 47.3 | 49.92 | 47.28 | 47.3 | 47.3 | +0.37 (+0.79%) | 4,967,523 |
| 22 Dec 2016 | CNY | 47.4 | 47.49 | 46.58 | 46.93 | 46.93 | -0.47 (-0.99%) | 1,743,492 |
| 21 Dec 2016 | CNY | 46.89 | 47.51 | 46.88 | 47.4 | 47.4 | +0.6 (+1.28%) | 2,234,394 |
| 20 Dec 2016 | CNY | 46.81 | 46.97 | 46.1 | 46.8 | 46.8 | +0.14 (+0.30%) | 1,791,096 |
| 19 Dec 2016 | CNY | 47.24 | 47.47 | 46.45 | 46.66 | 46.66 | -0.58 (-1.23%) | 2,059,670 |
| 16 Dec 2016 | CNY | 46.62 | 47.67 | 46.6 | 47.24 | 47.24 | +0.24 (+0.51%) | 2,910,504 |
