| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2017 | CNY | 53.23 | 54.13 | 51.87 | 52.6 | 52.6 | -0.63 (-1.18%) | 6,301,704 |
| 13 Feb 2017 | CNY | 50.08 | 54.2 | 49.95 | 53.23 | 53.23 | +3.15 (+6.29%) | 7,395,398 |
| 10 Feb 2017 | CNY | 49.79 | 50.18 | 48.98 | 50.08 | 50.08 | +0.28 (+0.56%) | 3,715,073 |
| 9 Feb 2017 | CNY | 49.58 | 50 | 48.8 | 49.8 | 49.8 | -0.05 (-0.10%) | 4,322,661 |
| 8 Feb 2017 | CNY | 50.1 | 50.79 | 49.02 | 49.85 | 49.85 | -0.4 (-0.80%) | 5,354,808 |
| 7 Feb 2017 | CNY | 48.05 | 50.43 | 48.05 | 50.25 | 50.25 | +1.95 (+4.04%) | 6,784,497 |
| 6 Feb 2017 | CNY | 46.2 | 48.34 | 45.89 | 48.3 | 48.3 | +2.34 (+5.09%) | 6,759,825 |
| 3 Feb 2017 | CNY | 45.7 | 46.45 | 45.18 | 45.96 | 45.96 | +0.09 (+0.20%) | 3,904,463 |
| 26 Jan 2017 | CNY | 45.77 | 46.69 | 43.8 | 45.87 | 45.87 | +1.39 (+3.13%) | 8,236,911 |
| 25 Jan 2017 | CNY | 45.4 | 45.68 | 44.19 | 44.48 | 44.48 | -0.76 (-1.68%) | 5,079,350 |
| 24 Jan 2017 | CNY | 45.9 | 46.5 | 44.42 | 45.24 | 45.24 | -0.56 (-1.22%) | 7,135,008 |
| 23 Jan 2017 | CNY | 43.5 | 45.8 | 43.2 | 45.8 | 45.8 | +1.8 (+4.09%) | 10,056,320 |
| 20 Jan 2017 | CNY | 41.1 | 44 | 41 | 44 | 44 | +2.85 (+6.93%) | 8,874,633 |
| 19 Jan 2017 | CNY | 40.9 | 41.58 | 40.41 | 41.15 | 41.15 | +0.16 (+0.39%) | 3,467,587 |
| 18 Jan 2017 | CNY | 40.4 | 41.15 | 39.58 | 40.99 | 40.99 | +0.79 (+1.97%) | 5,491,059 |
| 17 Jan 2017 | CNY | 40 | 40.49 | 38.78 | 40.2 | 40.2 | -0.58 (-1.42%) | 4,342,901 |
| 16 Jan 2017 | CNY | 41.4 | 41.97 | 36.95 | 40.78 | 40.78 | -0.21 (-0.51%) | 7,294,349 |
| 13 Jan 2017 | CNY | 42.16 | 42.48 | 40.2 | 40.99 | 40.99 | -1.21 (-2.87%) | 5,212,347 |
| 12 Jan 2017 | CNY | 41.95 | 42.66 | 41.2 | 42.2 | 42.2 | +0.45 (+1.08%) | 5,976,373 |
| 11 Jan 2017 | CNY | 40.94 | 42.25 | 40.55 | 41.75 | 41.75 | +0.6 (+1.46%) | 4,772,262 |
| 10 Jan 2017 | CNY | 41.01 | 41.95 | 40.23 | 41.15 | 41.15 | +0.14 (+0.34%) | 3,974,505 |
| 9 Jan 2017 | CNY | 40.67 | 41.5 | 40 | 41.01 | 41.01 | -0.02 (-0.05%) | 3,802,469 |
| 6 Jan 2017 | CNY | 40.2 | 41.29 | 39.73 | 41.03 | 41.03 | +0.78 (+1.94%) | 5,767,233 |
| 5 Jan 2017 | CNY | 39.21 | 40.49 | 38.86 | 40.25 | 40.25 | +1.19 (+3.05%) | 5,148,266 |
| 4 Jan 2017 | CNY | 38.66 | 39.17 | 38.2 | 39.06 | 39.06 | +0.4 (+1.03%) | 2,316,097 |
| 3 Jan 2017 | CNY | 38.23 | 39 | 37.89 | 38.66 | 38.66 | +0.04 (+0.10%) | 2,343,623 |
| 30 Dec 2016 | CNY | 38.7 | 39.04 | 38.39 | 38.62 | 38.62 | -0.2 (-0.52%) | 2,345,564 |
| 29 Dec 2016 | CNY | 39.2 | 39.45 | 38.7 | 38.82 | 38.82 | -0.78 (-1.97%) | 2,454,250 |
| 28 Dec 2016 | CNY | 40.85 | 40.85 | 38.31 | 39.6 | 39.6 | +0.11 (+0.28%) | 4,621,919 |
| 27 Dec 2016 | CNY | 38.3 | 39.55 | 37.61 | 39.49 | 39.49 | +1.21 (+3.16%) | 4,564,878 |
