| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2017 | CNY | 36.76 | 37.18 | 36.39 | 36.74 | 36.74 | +0.04 (+0.11%) | 953,533 |
| 17 Feb 2017 | CNY | 36.97 | 37.17 | 36.7 | 36.7 | 36.7 | -0.51 (-1.37%) | 1,094,251 |
| 16 Feb 2017 | CNY | 36.83 | 37.48 | 36.83 | 37.21 | 37.21 | 0.0 (0.0%) | 675,942 |
| 15 Feb 2017 | CNY | 37.67 | 38 | 37.17 | 37.21 | 37.21 | -0.47 (-1.25%) | 824,813 |
| 14 Feb 2017 | CNY | 38.02 | 38.48 | 37.52 | 37.68 | 37.68 | -0.32 (-0.84%) | 1,008,193 |
| 13 Feb 2017 | CNY | 37.7 | 38.05 | 37.38 | 38 | 38 | +0.23 (+0.61%) | 1,149,428 |
| 10 Feb 2017 | CNY | 37.95 | 37.98 | 37.42 | 37.77 | 37.77 | -0.13 (-0.34%) | 1,252,458 |
| 9 Feb 2017 | CNY | 37.6 | 37.99 | 37.54 | 37.9 | 37.9 | -0.03 (-0.08%) | 1,577,473 |
| 8 Feb 2017 | CNY | 36.62 | 39.37 | 36.06 | 37.93 | 37.93 | +1.42 (+3.89%) | 2,183,700 |
| 7 Feb 2017 | CNY | 36.79 | 36.79 | 36.36 | 36.51 | 36.51 | -0.33 (-0.90%) | 1,073,714 |
| 6 Feb 2017 | CNY | 36.5 | 36.85 | 36.11 | 36.84 | 36.84 | +0.44 (+1.21%) | 1,264,974 |
| 3 Feb 2017 | CNY | 35.91 | 36.78 | 35.79 | 36.4 | 36.4 | +0.39 (+1.08%) | 1,119,425 |
| 26 Jan 2017 | CNY | 35.87 | 36.12 | 35.03 | 36.01 | 36.01 | +0.15 (+0.42%) | 850,158 |
| 25 Jan 2017 | CNY | 35.77 | 36.14 | 35.56 | 35.86 | 35.86 | +0.03 (+0.08%) | 762,584 |
| 24 Jan 2017 | CNY | 36 | 36.36 | 35.25 | 35.83 | 35.83 | -0.51 (-1.40%) | 1,156,130 |
| 23 Jan 2017 | CNY | 36.2 | 36.9 | 36.15 | 36.34 | 36.34 | +0.09 (+0.25%) | 1,457,385 |
| 20 Jan 2017 | CNY | 35.55 | 36.45 | 35.55 | 36.25 | 36.25 | +0.43 (+1.20%) | 773,998 |
| 19 Jan 2017 | CNY | 35.44 | 36.08 | 34.94 | 35.82 | 35.82 | 0.0 (0.0%) | 1,042,198 |
| 18 Jan 2017 | CNY | 36.13 | 36.52 | 35.7 | 35.82 | 35.82 | -0.71 (-1.94%) | 814,300 |
| 17 Jan 2017 | CNY | 35.6 | 36.56 | 34.83 | 36.53 | 36.53 | +0.81 (+2.27%) | 1,365,053 |
| 16 Jan 2017 | CNY | 36.68 | 37.5 | 34.05 | 35.72 | 35.72 | -1.87 (-4.97%) | 2,114,593 |
| 13 Jan 2017 | CNY | 39.08 | 39.4 | 37.5 | 37.59 | 37.59 | -1.61 (-4.11%) | 1,192,484 |
| 12 Jan 2017 | CNY | 39.51 | 39.8 | 39.19 | 39.2 | 39.2 | -0.15 (-0.38%) | 792,405 |
| 11 Jan 2017 | CNY | 40.28 | 40.5 | 39.33 | 39.35 | 39.35 | -0.94 (-2.33%) | 933,988 |
| 10 Jan 2017 | CNY | 40.09 | 40.67 | 39.93 | 40.29 | 40.29 | +0.2 (+0.50%) | 976,097 |
| 9 Jan 2017 | CNY | 39.9 | 40.16 | 39.3 | 40.09 | 40.09 | +0.15 (+0.38%) | 680,618 |
| 6 Jan 2017 | CNY | 40.44 | 40.44 | 39.72 | 39.94 | 39.94 | -0.43 (-1.07%) | 1,072,368 |
| 5 Jan 2017 | CNY | 40.61 | 40.99 | 40.31 | 40.37 | 40.37 | -0.42 (-1.03%) | 1,270,974 |
| 4 Jan 2017 | CNY | 40.2 | 40.99 | 39.8 | 40.79 | 40.79 | +0.49 (+1.22%) | 1,717,390 |
| 3 Jan 2017 | CNY | 39.26 | 40.39 | 39.26 | 40.3 | 40.3 | +1.11 (+2.83%) | 1,547,808 |
