| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2017 | CNY | 31.79 | 32.07 | 31.49 | 31.88 | 31.88 | +0.32 (+1.01%) | 802,555 |
| 17 Feb 2017 | CNY | 32.39 | 32.4 | 31.5 | 31.56 | 31.56 | -0.78 (-2.41%) | 793,434 |
| 16 Feb 2017 | CNY | 32.18 | 32.5 | 32.14 | 32.34 | 32.34 | +0.19 (+0.59%) | 473,475 |
| 15 Feb 2017 | CNY | 32.68 | 32.76 | 32.1 | 32.15 | 32.15 | -0.5 (-1.53%) | 707,327 |
| 14 Feb 2017 | CNY | 32.69 | 32.79 | 32.46 | 32.65 | 32.65 | -0.04 (-0.12%) | 661,707 |
| 13 Feb 2017 | CNY | 32.33 | 32.9 | 32.2 | 32.69 | 32.69 | +0.36 (+1.11%) | 885,228 |
| 10 Feb 2017 | CNY | 32.8 | 32.99 | 32.3 | 32.33 | 32.33 | -0.36 (-1.10%) | 993,496 |
| 9 Feb 2017 | CNY | 32.48 | 32.78 | 32.44 | 32.69 | 32.69 | +0.19 (+0.58%) | 845,971 |
| 8 Feb 2017 | CNY | 32.4 | 32.6 | 32.08 | 32.5 | 32.5 | +0.06 (+0.18%) | 555,013 |
| 7 Feb 2017 | CNY | 32.41 | 32.65 | 32.3 | 32.44 | 32.44 | -0.08 (-0.25%) | 453,746 |
| 6 Feb 2017 | CNY | 32.19 | 32.65 | 32.12 | 32.52 | 32.52 | +0.34 (+1.06%) | 455,879 |
| 3 Feb 2017 | CNY | 32.44 | 32.45 | 32.03 | 32.18 | 32.18 | -0.26 (-0.80%) | 240,573 |
| 26 Jan 2017 | CNY | 32.45 | 32.6 | 32.28 | 32.44 | 32.44 | -0.01 (-0.03%) | 332,080 |
| 25 Jan 2017 | CNY | 32.11 | 32.58 | 32.09 | 32.45 | 32.45 | +0.24 (+0.75%) | 650,865 |
| 24 Jan 2017 | CNY | 32.2 | 32.55 | 32.02 | 32.21 | 32.21 | -0.15 (-0.46%) | 535,145 |
| 23 Jan 2017 | CNY | 31.96 | 32.6 | 31.84 | 32.36 | 32.36 | +0.4 (+1.25%) | 968,487 |
| 20 Jan 2017 | CNY | 31.37 | 32.02 | 31.27 | 31.96 | 31.96 | +0.73 (+2.34%) | 860,983 |
| 19 Jan 2017 | CNY | 31.12 | 31.45 | 31.12 | 31.23 | 31.23 | -0.1 (-0.32%) | 320,568 |
| 18 Jan 2017 | CNY | 31.13 | 31.57 | 31.03 | 31.33 | 31.33 | +0.04 (+0.13%) | 666,501 |
| 17 Jan 2017 | CNY | 30.52 | 31.66 | 30.36 | 31.29 | 31.29 | +0.8 (+2.62%) | 1,268,000 |
| 16 Jan 2017 | CNY | 32 | 32.09 | 29.04 | 30.49 | 30.49 | -1.62 (-5.05%) | 1,599,489 |
| 13 Jan 2017 | CNY | 33.17 | 33.44 | 32.01 | 32.11 | 32.11 | -1.05 (-3.17%) | 1,549,000 |
| 12 Jan 2017 | CNY | 33.62 | 33.92 | 33.15 | 33.16 | 33.16 | -0.64 (-1.89%) | 958,625 |
| 11 Jan 2017 | CNY | 34.35 | 34.35 | 33.8 | 33.8 | 33.8 | -0.55 (-1.60%) | 1,211,200 |
| 10 Jan 2017 | CNY | 34.34 | 34.56 | 34.23 | 34.35 | 34.35 | +0.01 (+0.03%) | 777,500 |
| 9 Jan 2017 | CNY | 34.23 | 34.5 | 34.16 | 34.34 | 34.34 | -0.02 (-0.06%) | 670,635 |
| 6 Jan 2017 | CNY | 34.15 | 34.5 | 34.12 | 34.36 | 34.36 | +0.09 (+0.26%) | 1,088,832 |
| 5 Jan 2017 | CNY | 34.75 | 34.89 | 34.1 | 34.27 | 34.27 | -0.56 (-1.61%) | 1,199,800 |
| 4 Jan 2017 | CNY | 34.69 | 35.38 | 34.5 | 34.83 | 34.83 | +0.14 (+0.40%) | 1,125,950 |
| 3 Jan 2017 | CNY | 34.15 | 34.69 | 34.08 | 34.69 | 34.69 | +0.54 (+1.58%) | 1,041,401 |
