| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2017 | CNY | 48 | 48 | 46.71 | 47.03 | 47.03 | -1 (-2.08%) | 4,545,766 |
| 9 Feb 2017 | CNY | 48.35 | 49.15 | 47.7 | 48.03 | 48.03 | -0.66 (-1.36%) | 6,010,701 |
| 8 Feb 2017 | CNY | 49 | 49.97 | 48.34 | 48.69 | 48.69 | -0.71 (-1.44%) | 5,683,442 |
| 7 Feb 2017 | CNY | 47.9 | 49.67 | 47.31 | 49.4 | 49.4 | +0.89 (+1.83%) | 8,051,393 |
| 6 Feb 2017 | CNY | 47.49 | 49.36 | 47.18 | 48.51 | 48.51 | +0.92 (+1.93%) | 7,243,048 |
| 3 Feb 2017 | CNY | 47.59 | 48.5 | 46.86 | 47.59 | 47.59 | +0.33 (+0.70%) | 5,592,119 |
| 26 Jan 2017 | CNY | 50 | 50 | 46.83 | 47.26 | 47.26 | -1.57 (-3.22%) | 8,584,286 |
| 25 Jan 2017 | CNY | 44.31 | 48.83 | 43.6 | 48.83 | 48.83 | +4.44 (+10.00%) | 6,179,501 |
| 24 Jan 2017 | CNY | 46.4 | 46.85 | 44.23 | 44.39 | 44.39 | -2.82 (-5.97%) | 6,247,183 |
| 23 Jan 2017 | CNY | 45.95 | 48 | 45 | 47.21 | 47.21 | +0.67 (+1.44%) | 7,993,617 |
| 20 Jan 2017 | CNY | 46.4 | 48.88 | 45.36 | 46.54 | 46.54 | -1.12 (-2.35%) | 8,822,596 |
| 19 Jan 2017 | CNY | 46.1 | 49.39 | 44.72 | 47.66 | 47.66 | +0.76 (+1.62%) | 11,084,339 |
| 18 Jan 2017 | CNY | 45.55 | 49.5 | 45.5 | 46.9 | 46.9 | +0.37 (+0.80%) | 12,174,708 |
| 17 Jan 2017 | CNY | 42 | 46.53 | 39.35 | 46.53 | 46.53 | +4.23 (+10.00%) | 9,313,772 |
| 16 Jan 2017 | CNY | 44.52 | 45.3 | 42.17 | 42.3 | 42.3 | -4.55 (-9.71%) | 7,347,256 |
| 13 Jan 2017 | CNY | 47.84 | 50.66 | 46.1 | 46.85 | 46.85 | -0.98 (-2.05%) | 14,170,623 |
| 12 Jan 2017 | CNY | 43 | 47.83 | 42.22 | 47.83 | 47.83 | +4.35 (+10.00%) | 6,177,288 |
| 11 Jan 2017 | CNY | 46.05 | 46.75 | 43.03 | 43.48 | 43.48 | -0.63 (-1.43%) | 8,773,634 |
| 10 Jan 2017 | CNY | 40.29 | 44.11 | 40.2 | 44.11 | 44.11 | +4.01 (+10%) | 3,859,672 |
| 9 Jan 2017 | CNY | 39.87 | 40.45 | 39.03 | 40.1 | 40.1 | +0.41 (+1.03%) | 1,099,947 |
| 6 Jan 2017 | CNY | 40.7 | 40.7 | 39.5 | 39.69 | 39.69 | -1.17 (-2.86%) | 1,878,832 |
| 5 Jan 2017 | CNY | 41.11 | 41.94 | 40.8 | 40.86 | 40.86 | -0.25 (-0.61%) | 1,626,758 |
| 4 Jan 2017 | CNY | 40.88 | 41.39 | 40.51 | 41.11 | 41.11 | +0.53 (+1.31%) | 1,440,358 |
| 3 Jan 2017 | CNY | 40.35 | 40.86 | 39.9 | 40.58 | 40.58 | +0.23 (+0.57%) | 970,733 |
| 30 Dec 2016 | CNY | 40.56 | 40.89 | 39.5 | 40.35 | 40.35 | -0.21 (-0.52%) | 1,577,017 |
| 29 Dec 2016 | CNY | 40.23 | 40.97 | 40.23 | 40.56 | 40.56 | +0.01 (+0.02%) | 1,330,357 |
| 28 Dec 2016 | CNY | 41.13 | 41.84 | 40.31 | 40.55 | 40.55 | -0.95 (-2.29%) | 1,931,938 |
| 27 Dec 2016 | CNY | 42.25 | 43.13 | 41.06 | 41.5 | 41.5 | -0.68 (-1.61%) | 2,783,365 |
| 26 Dec 2016 | CNY | 42.82 | 42.99 | 39.4 | 42.18 | 42.18 | -1.52 (-3.48%) | 4,293,620 |
| 23 Dec 2016 | CNY | 40.1 | 45.76 | 40.1 | 43.7 | 43.7 | +1.95 (+4.67%) | 7,739,585 |
