| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2017 | CNY | 36 | 36.2733 | 35.6867 | 36.2333 | 36.2333 | +0.253 (+0.70%) | 1,278,738 |
| 7 Feb 2017 | CNY | 36 | 36.56 | 35.82 | 35.98 | 35.98 | -0.287 (-0.79%) | 1,772,019 |
| 6 Feb 2017 | CNY | 34.6667 | 36.4267 | 34.6 | 36.2667 | 36.2667 | +1.447 (+4.15%) | 2,518,878 |
| 3 Feb 2017 | CNY | 35.2 | 35.2 | 34.6733 | 34.82 | 34.82 | -0.247 (-0.70%) | 892,989 |
| 26 Jan 2017 | CNY | 35.0667 | 35.2467 | 34.5867 | 35.0667 | 35.0667 | +0.233 (+0.67%) | 1,100,323 |
| 25 Jan 2017 | CNY | 34.1467 | 35.3 | 33.9133 | 34.8333 | 34.8333 | +1.367 (+4.08%) | 2,798,745 |
| 24 Jan 2017 | CNY | 33.8 | 34.1333 | 33.3667 | 33.4667 | 33.4667 | -0.547 (-1.61%) | 1,182,348 |
| 23 Jan 2017 | CNY | 34 | 34.5 | 33.7333 | 34.0133 | 34.0133 | +0.013 (+0.04%) | 1,119,730 |
| 20 Jan 2017 | CNY | 33.2 | 34.3467 | 33.1667 | 34 | 34 | +0.86 (+2.60%) | 1,889,206 |
| 19 Jan 2017 | CNY | 33.3133 | 33.5533 | 32.7733 | 33.14 | 33.14 | -0.593 (-1.76%) | 1,769,604 |
| 18 Jan 2017 | CNY | 33.4333 | 34.0467 | 33.1533 | 33.7333 | 33.7333 | +0.293 (+0.88%) | 1,733,776 |
| 17 Jan 2017 | CNY | 33.3933 | 34.0933 | 32.5867 | 33.44 | 33.44 | -0.067 (-0.20%) | 2,385,864 |
| 16 Jan 2017 | CNY | 34.78 | 35 | 32.2533 | 33.5067 | 33.5067 | -1.34 (-3.85%) | 1,986,568 |
| 13 Jan 2017 | CNY | 36.04 | 36.2467 | 34.6667 | 34.8467 | 34.8467 | -1.207 (-3.35%) | 2,465,521 |
| 12 Jan 2017 | CNY | 35.9667 | 36.4467 | 35.74 | 36.0533 | 36.0533 | +0.047 (+0.13%) | 927,727 |
| 11 Jan 2017 | CNY | 36.4067 | 36.8467 | 35.7 | 36.0067 | 36.0067 | -0.787 (-2.14%) | 1,702,575 |
| 10 Jan 2017 | CNY | 36.5867 | 37.0533 | 36.4933 | 36.7933 | 36.7933 | +0.207 (+0.56%) | 1,128,141 |
| 9 Jan 2017 | CNY | 37.1333 | 37.66 | 36.5333 | 36.5867 | 36.5867 | -0.773 (-2.07%) | 1,715,551 |
| 6 Jan 2017 | CNY | 38.2267 | 38.3667 | 37.3333 | 37.36 | 37.36 | -0.907 (-2.37%) | 1,812,184 |
| 5 Jan 2017 | CNY | 37.6667 | 38.6733 | 37.6667 | 38.2667 | 38.2667 | +0.6 (+1.59%) | 1,742,194 |
| 4 Jan 2017 | CNY | 37.4333 | 37.7267 | 37.2933 | 37.6667 | 37.6667 | +0.233 (+0.62%) | 916,908 |
| 3 Jan 2017 | CNY | 37.5667 | 37.6667 | 37.2933 | 37.4333 | 37.4333 | -0.133 (-0.36%) | 945,288 |
| 30 Dec 2016 | CNY | 37.56 | 37.8933 | 37.3533 | 37.5667 | 37.5667 | +0.007 (+0.02%) | 959,559 |
| 29 Dec 2016 | CNY | 37.9867 | 38 | 37.54 | 37.56 | 37.56 | -0.333 (-0.88%) | 1,138,132 |
| 28 Dec 2016 | CNY | 37.9467 | 38.28 | 37.8667 | 37.8933 | 37.8933 | -0.06 (-0.16%) | 740,698 |
| 27 Dec 2016 | CNY | 38.1267 | 38.4 | 37.8 | 37.9533 | 37.9533 | -0.273 (-0.72%) | 990,456 |
| 26 Dec 2016 | CNY | 37.5467 | 38.3867 | 37.34 | 38.2267 | 38.2267 | +0.567 (+1.50%) | 1,527,516 |
| 23 Dec 2016 | CNY | 38.14 | 38.3 | 37.3467 | 37.66 | 37.66 | -0.58 (-1.52%) | 1,189,128 |
| 22 Dec 2016 | CNY | 38.08 | 38.6533 | 38.0067 | 38.24 | 38.24 | -0.013 (-0.03%) | 1,471,420 |
| 21 Dec 2016 | CNY | 38.3333 | 38.8133 | 37.2 | 38.2533 | 38.2533 | +1.007 (+2.70%) | 3,088,995 |
