| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2017 | CNY | 37.5 | 40.44 | 37.5 | 38.84 | 38.84 | +0.59 (+1.54%) | 6,881,785 |
| 18 Jan 2017 | CNY | 37.56 | 39.44 | 37.05 | 38.25 | 38.25 | +0.02 (+0.05%) | 7,327,091 |
| 17 Jan 2017 | CNY | 37.28 | 38.7 | 35.41 | 38.23 | 38.23 | +0.83 (+2.22%) | 6,529,581 |
| 16 Jan 2017 | CNY | 40.7 | 40.93 | 37.36 | 37.4 | 37.4 | -4.11 (-9.90%) | 7,211,862 |
| 13 Jan 2017 | CNY | 41.8 | 42.8 | 39.53 | 41.51 | 41.51 | -0.03 (-0.07%) | 8,713,729 |
| 12 Jan 2017 | CNY | 43.48 | 44.44 | 41 | 41.54 | 41.54 | -1.82 (-4.20%) | 8,551,028 |
| 11 Jan 2017 | CNY | 46.53 | 46.95 | 42.73 | 43.36 | 43.36 | -3.76 (-7.98%) | 11,099,771 |
| 10 Jan 2017 | CNY | 45.37 | 47.99 | 44.33 | 47.12 | 47.12 | +1.14 (+2.48%) | 12,769,785 |
| 9 Jan 2017 | CNY | 44.98 | 48.38 | 44.33 | 45.98 | 45.98 | -0.76 (-1.63%) | 12,156,511 |
| 6 Jan 2017 | CNY | 51.6 | 53.33 | 46.72 | 46.74 | 46.74 | -5.17 (-9.96%) | 19,295,393 |
| 5 Jan 2017 | CNY | 46.22 | 51.91 | 45.08 | 51.91 | 51.91 | +4.72 (+10.00%) | 19,922,575 |
| 4 Jan 2017 | CNY | 48.03 | 51.7 | 46.68 | 47.19 | 47.19 | -1.45 (-2.98%) | 17,917,925 |
| 3 Jan 2017 | CNY | 45.22 | 50.56 | 44.69 | 48.64 | 48.64 | +2.04 (+4.38%) | 17,251,597 |
| 30 Dec 2016 | CNY | 43.91 | 48.98 | 43.91 | 46.6 | 46.6 | +1.82 (+4.06%) | 18,786,046 |
| 29 Dec 2016 | CNY | 42.95 | 46 | 42.88 | 44.78 | 44.78 | +1.61 (+3.73%) | 15,698,944 |
| 28 Dec 2016 | CNY | 43.88 | 45.88 | 43.08 | 43.17 | 43.17 | -3.37 (-7.24%) | 17,839,378 |
| 27 Dec 2016 | CNY | 41.8 | 46.54 | 41.3 | 46.54 | 46.54 | +4.23 (+10.00%) | 23,193,989 |
| 26 Dec 2016 | CNY | 43.55 | 44.8 | 42.31 | 42.31 | 42.31 | -4.7 (-10.00%) | 12,235,171 |
| 23 Dec 2016 | CNY | 44.24 | 48.55 | 43.71 | 47.01 | 47.01 | -1.49 (-3.07%) | 9,230,152 |
| 22 Dec 2016 | CNY | 52.48 | 52.48 | 48.5 | 48.5 | 48.5 | -5.39 (-10.00%) | 4,809,899 |
| 21 Dec 2016 | CNY | 50.5 | 54.02 | 46.56 | 53.89 | 53.89 | +4.38 (+8.85%) | 12,047,283 |
| 20 Dec 2016 | CNY | 44.2 | 49.51 | 43.28 | 49.51 | 49.51 | +4.5 (+10.00%) | 13,853,026 |
| 19 Dec 2016 | CNY | 43 | 45.01 | 42.5 | 45.01 | 45.01 | +4.09 (+10.00%) | 16,836,044 |
| 16 Dec 2016 | CNY | 37 | 40.92 | 34.06 | 40.92 | 40.92 | +3.72 (+10%) | 20,027,167 |
| 15 Dec 2016 | CNY | 35.7 | 37.5 | 35.7 | 37.2 | 37.2 | +1.63 (+4.58%) | 4,975,454 |
| 14 Dec 2016 | CNY | 35.48 | 35.98 | 35.06 | 35.57 | 35.57 | +0.51 (+1.45%) | 830,551 |
| 13 Dec 2016 | CNY | 34.8 | 35.1 | 34.4 | 35.06 | 35.06 | +0.07 (+0.20%) | 846,778 |
| 12 Dec 2016 | CNY | 37.01 | 37.31 | 33.41 | 34.99 | 34.99 | -2.13 (-5.74%) | 1,684,928 |
| 9 Dec 2016 | CNY | 37.5 | 37.71 | 37 | 37.12 | 37.12 | -0.46 (-1.22%) | 599,782 |
| 8 Dec 2016 | CNY | 38.17 | 38.17 | 37.3 | 37.58 | 37.58 | -0.45 (-1.18%) | 631,367 |
