| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2017 | CNY | 47.17 | 47.9 | 46.72 | 47.7 | 26.5 | +0.54 (+1.15%) | 645,125 |
| 17 Feb 2017 | CNY | 47.88 | 48.17 | 47.12 | 47.16 | 26.2 | -0.7 (-1.46%) | 569,280 |
| 16 Feb 2017 | CNY | 48.52 | 48.52 | 47.5 | 47.86 | 26.5889 | -0.41 (-0.85%) | 490,116 |
| 15 Feb 2017 | CNY | 48.8 | 48.98 | 48.24 | 48.27 | 26.8167 | -0.61 (-1.25%) | 413,458 |
| 14 Feb 2017 | CNY | 48.88 | 49.24 | 48.5 | 48.88 | 27.1556 | 0.0 (0.0%) | 530,109 |
| 13 Feb 2017 | CNY | 48 | 49.17 | 47.63 | 48.88 | 27.1556 | +0.82 (+1.71%) | 630,433 |
| 10 Feb 2017 | CNY | 48.85 | 49.15 | 48.02 | 48.06 | 26.7 | -0.79 (-1.62%) | 567,679 |
| 9 Feb 2017 | CNY | 48.3 | 49.4 | 48.2 | 48.85 | 27.1389 | +0.46 (+0.95%) | 1,093,052 |
| 8 Feb 2017 | CNY | 47.85 | 48.5 | 47.53 | 48.39 | 26.8833 | +0.41 (+0.85%) | 663,464 |
| 7 Feb 2017 | CNY | 48.12 | 48.39 | 47.7 | 47.98 | 26.6556 | -0.09 (-0.19%) | 455,994 |
| 6 Feb 2017 | CNY | 47.16 | 48.2 | 47.16 | 48.07 | 26.7056 | +0.99 (+2.10%) | 687,084 |
| 3 Feb 2017 | CNY | 47.58 | 47.7 | 47.01 | 47.08 | 26.1556 | -0.18 (-0.38%) | 438,272 |
| 26 Jan 2017 | CNY | 47.01 | 47.8 | 46.76 | 47.26 | 26.2556 | +0.29 (+0.62%) | 435,244 |
| 25 Jan 2017 | CNY | 46.98 | 47.07 | 46.25 | 46.97 | 26.0944 | -0.13 (-0.28%) | 809,369 |
| 24 Jan 2017 | CNY | 47.88 | 47.89 | 46.82 | 47.1 | 26.1667 | -0.58 (-1.22%) | 528,114 |
| 23 Jan 2017 | CNY | 46.7 | 47.68 | 46.55 | 47.68 | 26.4889 | +1.09 (+2.34%) | 654,973 |
| 20 Jan 2017 | CNY | 45.35 | 46.99 | 45.12 | 46.59 | 25.8833 | +0.95 (+2.08%) | 839,737 |
| 19 Jan 2017 | CNY | 45.49 | 45.99 | 44.6 | 45.64 | 25.3556 | +0.08 (+0.18%) | 723,307 |
| 18 Jan 2017 | CNY | 46.39 | 46.39 | 45.07 | 45.56 | 25.3111 | -0.98 (-2.11%) | 697,452 |
| 17 Jan 2017 | CNY | 45 | 46.98 | 44.58 | 46.54 | 25.8556 | +1.44 (+3.19%) | 1,038,002 |
| 16 Jan 2017 | CNY | 49.43 | 49.96 | 44.46 | 45.1 | 25.0556 | -4.3 (-8.70%) | 1,725,228 |
| 13 Jan 2017 | CNY | 52.2 | 52.4 | 49.36 | 49.4 | 27.4444 | -2.61 (-5.02%) | 991,360 |
| 12 Jan 2017 | CNY | 52.65 | 53.32 | 52 | 52.01 | 28.8944 | -0.84 (-1.59%) | 418,957 |
| 11 Jan 2017 | CNY | 53.91 | 54.23 | 52.85 | 52.85 | 29.3611 | -0.97 (-1.80%) | 639,003 |
| 10 Jan 2017 | CNY | 54.8 | 54.85 | 53.55 | 53.82 | 29.9 | -0.62 (-1.14%) | 945,864 |
| 9 Jan 2017 | CNY | 54.08 | 54.99 | 53.84 | 54.44 | 30.2444 | +0.63 (+1.17%) | 632,080 |
| 6 Jan 2017 | CNY | 55.11 | 55.13 | 53.81 | 53.81 | 29.8944 | -1.13 (-2.06%) | 844,621 |
| 5 Jan 2017 | CNY | 55.91 | 56.2 | 54.9 | 54.94 | 30.5222 | -0.96 (-1.72%) | 759,621 |
| 4 Jan 2017 | CNY | 56.1 | 56.29 | 55.4 | 55.9 | 31.0556 | -0.03 (-0.05%) | 673,992 |
| 3 Jan 2017 | CNY | 55.55 | 56.06 | 55.15 | 55.93 | 31.0722 | +0.18 (+0.32%) | 676,081 |
