| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2017 | CNY | 37.23 | 37.5 | 36.98 | 37.28 | 24.8533 | +0.07 (+0.19%) | 792,907 |
| 17 Feb 2017 | CNY | 37.62 | 38.18 | 37.12 | 37.21 | 24.8067 | -0.53 (-1.40%) | 715,289 |
| 16 Feb 2017 | CNY | 37.6 | 38.19 | 37.6 | 37.74 | 25.16 | -0.18 (-0.47%) | 717,127 |
| 15 Feb 2017 | CNY | 37.86 | 38.86 | 37.4 | 37.92 | 25.28 | +0.04 (+0.11%) | 1,013,463 |
| 14 Feb 2017 | CNY | 37.84 | 38.11 | 36.71 | 37.88 | 25.2533 | -0.12 (-0.32%) | 755,817 |
| 13 Feb 2017 | CNY | 37.51 | 38.49 | 37.18 | 38 | 25.3333 | +0.5 (+1.33%) | 891,360 |
| 10 Feb 2017 | CNY | 38.4 | 38.4 | 36.57 | 37.5 | 25 | -0.4 (-1.06%) | 792,058 |
| 9 Feb 2017 | CNY | 37.35 | 39.59 | 37.3 | 37.9 | 25.2667 | +0.6 (+1.61%) | 1,060,386 |
| 8 Feb 2017 | CNY | 37.01 | 37.49 | 36.64 | 37.3 | 24.8667 | +0.22 (+0.59%) | 683,025 |
| 7 Feb 2017 | CNY | 37.2 | 37.46 | 36.87 | 37.08 | 24.72 | -0.12 (-0.32%) | 626,857 |
| 6 Feb 2017 | CNY | 36.88 | 37.3 | 36.51 | 37.2 | 24.8 | +0.46 (+1.25%) | 684,606 |
| 3 Feb 2017 | CNY | 37 | 37.09 | 36.7 | 36.74 | 24.4933 | -0.12 (-0.33%) | 580,422 |
| 26 Jan 2017 | CNY | 36.87 | 37.2 | 36.6 | 36.86 | 24.5733 | -0.02 (-0.05%) | 607,872 |
| 25 Jan 2017 | CNY | 36.6 | 36.97 | 36.15 | 36.88 | 24.5867 | +0.28 (+0.77%) | 846,829 |
| 24 Jan 2017 | CNY | 36.74 | 37.56 | 36 | 36.6 | 24.4 | +0.06 (+0.16%) | 983,201 |
| 23 Jan 2017 | CNY | 36.44 | 36.85 | 36.2 | 36.54 | 24.36 | +0.18 (+0.50%) | 726,683 |
| 20 Jan 2017 | CNY | 35.22 | 36.58 | 34.67 | 36.36 | 24.24 | +0.96 (+2.71%) | 1,080,827 |
| 19 Jan 2017 | CNY | 34.8 | 35.88 | 34.7 | 35.4 | 23.6 | +0.23 (+0.65%) | 1,093,034 |
| 18 Jan 2017 | CNY | 35.97 | 36.2 | 35.01 | 35.17 | 23.4467 | -0.8 (-2.22%) | 728,862 |
| 17 Jan 2017 | CNY | 35 | 36.5 | 33.8 | 35.97 | 23.98 | +0.77 (+2.19%) | 1,254,771 |
| 16 Jan 2017 | CNY | 38.09 | 38.48 | 34.26 | 35.2 | 23.4667 | -2.87 (-7.54%) | 1,824,275 |
| 13 Jan 2017 | CNY | 39.6 | 39.97 | 37.9 | 38.07 | 25.38 | -1.51 (-3.82%) | 1,155,794 |
| 12 Jan 2017 | CNY | 39.92 | 40.3 | 39.58 | 39.58 | 26.3867 | -0.32 (-0.80%) | 728,959 |
| 11 Jan 2017 | CNY | 40.31 | 40.97 | 39.8 | 39.9 | 26.6 | -0.78 (-1.92%) | 783,500 |
| 10 Jan 2017 | CNY | 40.57 | 40.92 | 40.33 | 40.68 | 27.12 | +0.11 (+0.27%) | 756,168 |
| 9 Jan 2017 | CNY | 40.21 | 40.65 | 40.2 | 40.57 | 27.0467 | +0.27 (+0.67%) | 879,023 |
| 6 Jan 2017 | CNY | 41.49 | 41.6 | 39.93 | 40.3 | 26.8667 | -1.21 (-2.91%) | 1,927,933 |
| 5 Jan 2017 | CNY | 41.9 | 42.23 | 41.34 | 41.51 | 27.6733 | -0.48 (-1.14%) | 872,007 |
| 4 Jan 2017 | CNY | 41.89 | 42.22 | 41.7 | 41.99 | 27.9933 | +0.1 (+0.24%) | 856,614 |
| 3 Jan 2017 | CNY | 41.04 | 41.94 | 39.89 | 41.89 | 27.9267 | +0.86 (+2.10%) | 1,465,524 |
