| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2017 | CNY | 41.72 | 41.72 | 40.8 | 40.8467 | 40.8467 | -0.887 (-2.12%) | 3,099,870 |
| 21 Mar 2017 | CNY | 40.9333 | 41.7867 | 40.72 | 41.7333 | 41.7333 | +0.86 (+2.10%) | 2,763,595 |
| 20 Mar 2017 | CNY | 40 | 41.12 | 39.92 | 40.8733 | 40.8733 | +0.687 (+1.71%) | 2,753,820 |
| 17 Mar 2017 | CNY | 40.6867 | 40.9867 | 40.1133 | 40.1867 | 40.1867 | -0.48 (-1.18%) | 1,848,423 |
| 16 Mar 2017 | CNY | 40.5333 | 40.9 | 40.48 | 40.6667 | 40.6667 | +0.3 (+0.74%) | 1,765,812 |
| 15 Mar 2017 | CNY | 40.8667 | 41.06 | 40.1067 | 40.3667 | 40.3667 | -0.7 (-1.70%) | 3,321,313 |
| 14 Mar 2017 | CNY | 41.5333 | 41.5333 | 40.8533 | 41.0667 | 41.0667 | -0.2 (-0.48%) | 2,061,028 |
| 13 Mar 2017 | CNY | 40.8667 | 41.7733 | 40.4 | 41.2667 | 41.2667 | +0.4 (+0.98%) | 2,216,223 |
| 10 Mar 2017 | CNY | 40.5 | 41 | 39.9333 | 40.8667 | 40.8667 | +0.633 (+1.57%) | 2,917,509 |
| 9 Mar 2017 | CNY | 41.3867 | 41.4467 | 40.1 | 40.2333 | 40.2333 | -1.82 (-4.33%) | 5,510,851 |
| 8 Mar 2017 | CNY | 41.38 | 42.92 | 41.1267 | 42.0533 | 42.0533 | +0.66 (+1.59%) | 3,685,764 |
| 7 Mar 2017 | CNY | 41.8667 | 42.2533 | 41.1267 | 41.3933 | 41.3933 | -0.567 (-1.35%) | 2,725,000 |
| 6 Mar 2017 | CNY | 42.4467 | 42.4533 | 41.5667 | 41.96 | 41.96 | -0.093 (-0.22%) | 3,594,645 |
| 3 Mar 2017 | CNY | 40.6667 | 42.2467 | 40.6467 | 42.0533 | 42.0533 | +1.307 (+3.21%) | 4,686,903 |
| 2 Mar 2017 | CNY | 40.3733 | 41.32 | 40.3733 | 40.7467 | 40.7467 | +0.233 (+0.58%) | 1,833,252 |
| 1 Mar 2017 | CNY | 40.86 | 41.4133 | 40.4 | 40.5133 | 40.5133 | -0.553 (-1.35%) | 2,785,983 |
| 28 Feb 2017 | CNY | 41.14 | 41.58 | 40.8 | 41.0667 | 41.0667 | +0.133 (+0.33%) | 3,275,877 |
| 27 Feb 2017 | CNY | 39.3333 | 41.6667 | 39.3333 | 40.9333 | 40.9333 | +0.433 (+1.07%) | 4,345,965 |
| 24 Feb 2017 | CNY | 39.1267 | 41.1067 | 39.0733 | 40.5 | 40.5 | +1.167 (+2.97%) | 4,704,393 |
| 23 Feb 2017 | CNY | 37.74 | 39.58 | 37.72 | 39.3333 | 39.3333 | +1.587 (+4.20%) | 3,603,048 |
| 22 Feb 2017 | CNY | 37.7667 | 37.86 | 37.5267 | 37.7467 | 37.7467 | -0.147 (-0.39%) | 1,458,612 |
| 21 Feb 2017 | CNY | 38.0533 | 38.4533 | 37.5867 | 37.8933 | 37.8933 | -0.173 (-0.46%) | 2,368,203 |
| 20 Feb 2017 | CNY | 38.28 | 38.4733 | 37.02 | 38.0667 | 38.0667 | -0.38 (-0.99%) | 2,849,445 |
| 17 Feb 2017 | CNY | 38.3 | 38.9133 | 38.2533 | 38.4467 | 38.4467 | +0.08 (+0.21%) | 1,616,034 |
| 16 Feb 2017 | CNY | 37.9 | 38.9933 | 37.9 | 38.3667 | 38.3667 | +0.3 (+0.79%) | 1,775,275 |
| 15 Feb 2017 | CNY | 38.0667 | 39.7 | 37.94 | 38.0667 | 38.0667 | +0.033 (+0.09%) | 3,423,535 |
| 14 Feb 2017 | CNY | 37.8 | 38.2667 | 37.6 | 38.0333 | 38.0333 | +0.233 (+0.62%) | 1,789,323 |
| 13 Feb 2017 | CNY | 38 | 38.08 | 37.4 | 37.8 | 37.8 | +0.06 (+0.16%) | 2,244,840 |
| 10 Feb 2017 | CNY | 38.1333 | 38.1333 | 37.1667 | 37.74 | 37.74 | -0.06 (-0.16%) | 1,898,671 |
| 9 Feb 2017 | CNY | 36.3667 | 38.1133 | 36.34 | 37.8 | 37.8 | +1.567 (+4.32%) | 4,842,033 |
