| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2017 | CNY | 35.31 | 35.54 | 35.05 | 35.13 | 18.0154 | -0.29 (-0.82%) | 875,860 |
| 14 Feb 2017 | CNY | 35.79 | 35.8 | 35 | 35.42 | 18.1641 | -0.08 (-0.23%) | 1,265,131 |
| 13 Feb 2017 | CNY | 35.52 | 36.23 | 35.41 | 35.5 | 18.2051 | -0.4 (-1.11%) | 1,947,670 |
| 10 Feb 2017 | CNY | 36.7 | 36.7 | 35.85 | 35.9 | 18.4103 | -0.8 (-2.18%) | 1,567,500 |
| 9 Feb 2017 | CNY | 36.49 | 36.86 | 36.49 | 36.7 | 18.8205 | -0.07 (-0.19%) | 1,244,080 |
| 8 Feb 2017 | CNY | 36.1 | 36.82 | 36.1 | 36.77 | 18.8564 | +0.67 (+1.86%) | 960,295 |
| 7 Feb 2017 | CNY | 37 | 37 | 36.03 | 36.1 | 18.5128 | -0.56 (-1.53%) | 862,915 |
| 6 Feb 2017 | CNY | 35.79 | 36.99 | 35.79 | 36.66 | 18.8 | +0.86 (+2.40%) | 1,093,847 |
| 3 Feb 2017 | CNY | 36.74 | 36.74 | 35.61 | 35.8 | 18.359 | -0.75 (-2.05%) | 808,482 |
| 26 Jan 2017 | CNY | 38 | 38 | 36.38 | 36.55 | 18.7436 | -0.33 (-0.89%) | 1,289,258 |
| 25 Jan 2017 | CNY | 36.99 | 40.69 | 36.14 | 36.88 | 18.9128 | -0.12 (-0.32%) | 2,722,918 |
| 24 Jan 2017 | CNY | 35.99 | 37.79 | 35.3 | 37 | 18.9744 | +1.02 (+2.83%) | 1,890,468 |
| 23 Jan 2017 | CNY | 34.7 | 35.98 | 34.54 | 35.98 | 18.4513 | +1.2 (+3.45%) | 1,723,324 |
| 20 Jan 2017 | CNY | 33.98 | 35.17 | 33.9 | 34.78 | 17.8359 | +0.8 (+2.35%) | 1,007,425 |
| 19 Jan 2017 | CNY | 34 | 34.37 | 33.7 | 33.98 | 17.4256 | -0.02 (-0.06%) | 606,554 |
| 18 Jan 2017 | CNY | 34.9 | 34.9 | 34 | 34 | 17.4359 | -1.24 (-3.52%) | 1,250,073 |
| 17 Jan 2017 | CNY | 34.21 | 35.27 | 33.42 | 35.24 | 18.0718 | +1.03 (+3.01%) | 1,541,586 |
| 16 Jan 2017 | CNY | 35.5 | 35.66 | 33.52 | 34.21 | 17.5436 | -1.45 (-4.07%) | 1,738,788 |
| 13 Jan 2017 | CNY | 35.9 | 36.49 | 35.5 | 35.66 | 18.2872 | -0.21 (-0.59%) | 1,093,467 |
| 12 Jan 2017 | CNY | 36.51 | 36.89 | 35.86 | 35.87 | 18.3949 | -0.93 (-2.53%) | 1,029,750 |
| 11 Jan 2017 | CNY | 37.98 | 38.27 | 36.71 | 36.8 | 18.8718 | -1.2 (-3.16%) | 1,551,584 |
| 10 Jan 2017 | CNY | 38.48 | 38.88 | 37.92 | 38 | 19.4872 | -0.48 (-1.25%) | 989,115 |
| 9 Jan 2017 | CNY | 38.24 | 38.82 | 37.86 | 38.48 | 19.7333 | +0.24 (+0.63%) | 1,204,785 |
| 6 Jan 2017 | CNY | 38.03 | 38.93 | 37.8 | 38.24 | 19.6103 | -0.32 (-0.83%) | 2,146,163 |
| 5 Jan 2017 | CNY | 38.38 | 39 | 38.02 | 38.56 | 19.7744 | +0.12 (+0.31%) | 2,151,771 |
| 4 Jan 2017 | CNY | 37.42 | 38.7 | 36.96 | 38.44 | 19.7128 | +1.02 (+2.73%) | 2,405,330 |
| 3 Jan 2017 | CNY | 37.52 | 38.88 | 37.38 | 37.42 | 19.1897 | +0.52 (+1.41%) | 2,120,430 |
| 30 Dec 2016 | CNY | 37.02 | 37.92 | 36.2 | 36.9 | 18.9231 | -0.5 (-1.34%) | 1,945,515 |
| 29 Dec 2016 | CNY | 37.5 | 38.15 | 37.35 | 37.4 | 19.1795 | -0.08 (-0.21%) | 1,390,401 |
| 28 Dec 2016 | CNY | 37.98 | 38.79 | 37.26 | 37.48 | 19.2205 | -0.56 (-1.47%) | 1,836,069 |
