| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2017 | CNY | 36.0769 | 36.1154 | 35.6846 | 36.0769 | 36.0769 | -0.077 (-0.21%) | 980,726 |
| 1 Mar 2017 | CNY | 35.7769 | 36.1539 | 35.5 | 36.1539 | 36.1539 | +0.492 (+1.38%) | 2,106,703 |
| 28 Feb 2017 | CNY | 36.7769 | 36.7769 | 35.3769 | 35.6615 | 35.6615 | -0.977 (-2.67%) | 2,863,026 |
| 27 Feb 2017 | CNY | 37.0692 | 37.0692 | 36.4615 | 36.6385 | 36.6385 | -0.285 (-0.77%) | 1,525,059 |
| 24 Feb 2017 | CNY | 37.6923 | 37.9769 | 36.6615 | 36.9231 | 36.9231 | -0.5 (-1.34%) | 2,855,616 |
| 23 Feb 2017 | CNY | 35.8462 | 38.3077 | 35.8462 | 37.4231 | 37.4231 | +1.692 (+4.74%) | 5,127,335 |
| 22 Feb 2017 | CNY | 35.3308 | 35.7308 | 34.9846 | 35.7308 | 35.7308 | +0.4 (+1.13%) | 1,627,125 |
| 21 Feb 2017 | CNY | 35.2154 | 35.3769 | 34.7692 | 35.3308 | 35.3308 | +0.115 (+0.33%) | 1,920,575 |
| 20 Feb 2017 | CNY | 36.8615 | 37.2385 | 34.6154 | 35.2154 | 35.2154 | -1.615 (-4.39%) | 3,604,929 |
| 17 Feb 2017 | CNY | 36.1923 | 36.9846 | 36.1615 | 36.8308 | 36.8308 | +0.377 (+1.03%) | 1,154,959 |
| 16 Feb 2017 | CNY | 35.8385 | 36.9231 | 35.5077 | 36.4539 | 36.4539 | +0.562 (+1.56%) | 1,109,381 |
| 15 Feb 2017 | CNY | 37.0615 | 37.1308 | 35.8846 | 35.8923 | 35.8923 | -1.108 (-2.99%) | 1,872,325 |
| 14 Feb 2017 | CNY | 37.2692 | 37.3 | 36.8077 | 37 | 37 | -0.146 (-0.39%) | 866,728 |
| 13 Feb 2017 | CNY | 37.6231 | 37.6539 | 36.9231 | 37.1462 | 37.1462 | -0.477 (-1.27%) | 1,254,386 |
| 10 Feb 2017 | CNY | 38.3769 | 38.5692 | 37.5462 | 37.6231 | 37.6231 | -0.754 (-1.96%) | 739,248 |
| 9 Feb 2017 | CNY | 38.4692 | 38.6769 | 38.3308 | 38.3769 | 38.3769 | -0.415 (-1.07%) | 467,590 |
| 8 Feb 2017 | CNY | 38.4769 | 38.8385 | 38.0385 | 38.7923 | 38.7923 | +0.2 (+0.52%) | 447,839 |
| 7 Feb 2017 | CNY | 38.3462 | 38.7231 | 37.9769 | 38.5923 | 38.5923 | +0.038 (+0.10%) | 430,859 |
| 6 Feb 2017 | CNY | 38.2769 | 38.7615 | 37.8077 | 38.5538 | 38.5538 | +0.323 (+0.84%) | 483,713 |
| 3 Feb 2017 | CNY | 38.9308 | 39.0154 | 37.9923 | 38.2308 | 38.2308 | -0.708 (-1.82%) | 276,341 |
| 26 Jan 2017 | CNY | 38.5077 | 39.0385 | 38.3462 | 38.9385 | 38.9385 | +0.469 (+1.22%) | 248,929 |
| 25 Jan 2017 | CNY | 37.5538 | 39.0385 | 37.3077 | 38.4692 | 38.4692 | +0.923 (+2.46%) | 476,829 |
| 24 Jan 2017 | CNY | 37.6769 | 37.7692 | 37.0077 | 37.5462 | 37.5462 | -0.131 (-0.35%) | 529,625 |
| 23 Jan 2017 | CNY | 37.2308 | 37.8385 | 36.9231 | 37.6769 | 37.6769 | +0.577 (+1.55%) | 601,079 |
| 20 Jan 2017 | CNY | 36.4231 | 37.6692 | 36.1769 | 37.1 | 37.1 | +0.677 (+1.86%) | 755,703 |
| 19 Jan 2017 | CNY | 37.3462 | 37.4 | 35.9385 | 36.4231 | 36.4231 | -1.231 (-3.27%) | 1,505,650 |
| 18 Jan 2017 | CNY | 37.7 | 38.3231 | 37.0385 | 37.6539 | 37.6539 | -0.361 (-0.95%) | 1,347,392 |
| 17 Jan 2017 | CNY | 37.9154 | 38.4539 | 36.9231 | 38.0154 | 38.0154 | +0.477 (+1.27%) | 708,549 |
| 16 Jan 2017 | CNY | 38.4615 | 38.7231 | 37.0538 | 37.5385 | 37.5385 | -1.185 (-3.06%) | 1,235,536 |
| 13 Jan 2017 | CNY | 40.3077 | 40.4385 | 38.4615 | 38.7231 | 38.7231 | -1.438 (-3.58%) | 885,054 |
