| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2017 | CNY | 40.5 | 41.815 | 38.885 | 38.95 | 38.95 | -1.025 (-2.56%) | 5,833,312 |
| 9 Feb 2017 | CNY | 39.53 | 40.4 | 39.05 | 39.975 | 39.975 | +0.075 (+0.19%) | 4,789,464 |
| 8 Feb 2017 | CNY | 37.695 | 39.95 | 37.205 | 39.9 | 39.9 | +1.9 (+5%) | 5,836,694 |
| 7 Feb 2017 | CNY | 38.625 | 38.84 | 36.76 | 38 | 38 | -0.89 (-2.29%) | 5,176,406 |
| 6 Feb 2017 | CNY | 37.94 | 38.89 | 37.4 | 38.89 | 38.89 | +0.94 (+2.48%) | 4,604,422 |
| 3 Feb 2017 | CNY | 39.175 | 39.485 | 37.75 | 37.95 | 37.95 | -1.55 (-3.92%) | 4,279,278 |
| 26 Jan 2017 | CNY | 39.43 | 40.6 | 38.84 | 39.5 | 39.5 | +0.075 (+0.19%) | 3,937,590 |
| 25 Jan 2017 | CNY | 37.84 | 40.18 | 37.59 | 39.425 | 39.425 | +1.585 (+4.19%) | 6,213,960 |
| 24 Jan 2017 | CNY | 38.81 | 39.35 | 37.51 | 37.84 | 37.84 | -0.81 (-2.10%) | 5,059,456 |
| 23 Jan 2017 | CNY | 38.245 | 40.65 | 37.835 | 38.65 | 38.65 | +1.11 (+2.96%) | 7,652,616 |
| 20 Jan 2017 | CNY | 35.005 | 39.24 | 34.66 | 37.54 | 37.54 | +1.845 (+5.17%) | 8,143,708 |
| 19 Jan 2017 | CNY | 35.765 | 36.995 | 34.255 | 35.695 | 35.695 | -0.755 (-2.07%) | 7,017,614 |
| 18 Jan 2017 | CNY | 36.505 | 36.7 | 35.41 | 36.45 | 36.45 | -0.815 (-2.19%) | 7,894,130 |
| 17 Jan 2017 | CNY | 34.2 | 38.28 | 33.6 | 37.265 | 37.265 | +2.465 (+7.08%) | 11,191,944 |
| 16 Jan 2017 | CNY | 33.4 | 34.98 | 32.155 | 34.8 | 34.8 | +0.95 (+2.81%) | 6,566,728 |
| 13 Jan 2017 | CNY | 35.255 | 35.44 | 33.225 | 33.85 | 33.85 | -2.325 (-6.43%) | 8,081,914 |
| 12 Jan 2017 | CNY | 35.455 | 37 | 35.005 | 36.175 | 36.175 | +1.625 (+4.70%) | 9,209,778 |
| 11 Jan 2017 | CNY | 36.9 | 36.91 | 34.55 | 34.55 | 34.55 | -1.98 (-5.42%) | 9,960,016 |
| 10 Jan 2017 | CNY | 33.305 | 36.53 | 33.3 | 36.53 | 36.53 | +3.32 (+10.00%) | 6,723,652 |
| 9 Jan 2017 | CNY | 32.04 | 33.985 | 32.005 | 33.21 | 33.21 | +0.415 (+1.27%) | 4,616,214 |
| 6 Jan 2017 | CNY | 34.475 | 34.75 | 32.765 | 32.795 | 32.795 | -2.155 (-6.17%) | 8,375,812 |
| 5 Jan 2017 | CNY | 35.21 | 35.875 | 34.94 | 34.95 | 34.95 | -0.625 (-1.76%) | 6,847,244 |
| 4 Jan 2017 | CNY | 35.385 | 36.26 | 34.86 | 35.575 | 35.575 | +0.635 (+1.82%) | 8,385,592 |
| 3 Jan 2017 | CNY | 34.25 | 35.9 | 34.025 | 34.94 | 34.94 | +0.965 (+2.84%) | 10,495,868 |
| 30 Dec 2016 | CNY | 36.295 | 36.87 | 33.885 | 33.975 | 33.975 | -2.925 (-7.93%) | 15,898,058 |
| 29 Dec 2016 | CNY | 36.555 | 39 | 35.515 | 36.9 | 36.9 | +0.645 (+1.78%) | 23,660,162 |
| 28 Dec 2016 | CNY | 36.255 | 36.255 | 36.255 | 36.255 | 36.255 | +3.295 (+10.00%) | 775,984 |
| 27 Dec 2016 | CNY | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | +2.995 (+9.99%) | 129,200 |
| 26 Dec 2016 | CNY | 29.965 | 29.965 | 29.965 | 29.965 | 29.965 | +2.725 (+10.00%) | 117,600 |
| 23 Dec 2016 | CNY | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | +2.475 (+9.99%) | 30,000 |
