| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2017 | CNY | 38.8 | 38.8 | 38.16 | 38.5 | 38.5 | -0.52 (-1.33%) | 4,782,820 |
| 8 Mar 2017 | CNY | 37.32 | 39.7 | 37.08 | 39.02 | 39.02 | +1.72 (+4.61%) | 9,733,999 |
| 7 Mar 2017 | CNY | 36.76 | 37.3 | 36.75 | 37.3 | 37.3 | +0.35 (+0.95%) | 3,330,892 |
| 6 Mar 2017 | CNY | 36.24 | 37.53 | 36.23 | 36.95 | 36.95 | +0.72 (+1.99%) | 3,566,985 |
| 3 Mar 2017 | CNY | 36.03 | 36.58 | 36 | 36.23 | 36.23 | -0.04 (-0.11%) | 1,774,843 |
| 2 Mar 2017 | CNY | 37 | 37.16 | 36.2 | 36.27 | 36.27 | -0.86 (-2.32%) | 2,889,888 |
| 1 Mar 2017 | CNY | 35.71 | 37.29 | 35.55 | 37.13 | 37.13 | +1.33 (+3.72%) | 5,359,720 |
| 28 Feb 2017 | CNY | 36.35 | 36.47 | 35.5 | 35.8 | 35.8 | -0.53 (-1.46%) | 2,864,557 |
| 27 Feb 2017 | CNY | 37.01 | 37.13 | 36.12 | 36.33 | 36.33 | -0.8 (-2.15%) | 2,371,468 |
| 24 Feb 2017 | CNY | 37 | 37.2 | 36.65 | 37.13 | 37.13 | +0.15 (+0.41%) | 2,598,001 |
| 23 Feb 2017 | CNY | 36.78 | 37.02 | 36.55 | 36.98 | 36.98 | +0.33 (+0.90%) | 2,474,601 |
| 22 Feb 2017 | CNY | 37.07 | 37.12 | 36.49 | 36.65 | 36.65 | -0.38 (-1.03%) | 2,378,170 |
| 21 Feb 2017 | CNY | 36.5 | 37.04 | 36.18 | 37.03 | 37.03 | +0.65 (+1.79%) | 2,779,180 |
| 20 Feb 2017 | CNY | 36.63 | 37 | 35.61 | 36.38 | 36.38 | -0.23 (-0.63%) | 3,269,104 |
| 17 Feb 2017 | CNY | 37.9 | 38.13 | 36.51 | 36.61 | 36.61 | -1.29 (-3.40%) | 4,040,750 |
| 16 Feb 2017 | CNY | 37.63 | 38.29 | 37.37 | 37.9 | 37.9 | -0.15 (-0.39%) | 2,703,670 |
| 15 Feb 2017 | CNY | 39.3 | 39.45 | 38 | 38.05 | 38.05 | -1.35 (-3.43%) | 4,838,141 |
| 14 Feb 2017 | CNY | 40.08 | 40.58 | 39.27 | 39.4 | 39.4 | -0.78 (-1.94%) | 3,738,001 |
| 13 Feb 2017 | CNY | 39.42 | 40.25 | 38.64 | 40.18 | 40.18 | +0.8 (+2.03%) | 4,625,623 |
| 10 Feb 2017 | CNY | 39.48 | 39.95 | 39.22 | 39.38 | 39.38 | -0.8 (-1.99%) | 4,879,227 |
| 9 Feb 2017 | CNY | 40.2 | 41.99 | 40 | 40.18 | 40.18 | +0.3 (+0.75%) | 7,528,365 |
| 8 Feb 2017 | CNY | 39.89 | 40.18 | 39.07 | 39.88 | 39.88 | -0.12 (-0.30%) | 4,903,675 |
| 7 Feb 2017 | CNY | 38.74 | 40.18 | 38.6 | 40 | 40 | +1.4 (+3.63%) | 7,383,815 |
| 6 Feb 2017 | CNY | 38.18 | 38.65 | 37.88 | 38.6 | 38.6 | +0.42 (+1.10%) | 3,600,377 |
| 3 Feb 2017 | CNY | 37.98 | 38.44 | 37.6 | 38.18 | 38.18 | +0.03 (+0.08%) | 2,670,193 |
| 26 Jan 2017 | CNY | 38.78 | 39.48 | 38.01 | 38.15 | 38.15 | -1 (-2.55%) | 4,495,724 |
| 25 Jan 2017 | CNY | 37.49 | 40.95 | 37.49 | 39.15 | 39.15 | +1.66 (+4.43%) | 7,955,121 |
| 24 Jan 2017 | CNY | 38.89 | 39.08 | 37.28 | 37.49 | 37.49 | -1.45 (-3.72%) | 4,913,462 |
| 23 Jan 2017 | CNY | 39 | 39.59 | 38.62 | 38.94 | 38.94 | -0.28 (-0.71%) | 4,683,450 |
| 20 Jan 2017 | CNY | 38.45 | 40.3 | 38.45 | 39.22 | 39.22 | +0.38 (+0.98%) | 6,119,108 |
