| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2017 | CNY | 39.8944 | 40.4333 | 39.1667 | 40.2611 | 40.2611 | +0.344 (+0.86%) | 2,250,664 |
| 14 Mar 2017 | CNY | 40.6167 | 41.0778 | 39.7778 | 39.9167 | 39.9167 | -0.633 (-1.56%) | 2,803,986 |
| 13 Mar 2017 | CNY | 39.4667 | 40.6667 | 38.8889 | 40.55 | 40.55 | +0.967 (+2.44%) | 3,745,830 |
| 10 Mar 2017 | CNY | 38.9889 | 40.2778 | 38.8444 | 39.5833 | 39.5833 | +0.6 (+1.54%) | 2,954,723 |
| 9 Mar 2017 | CNY | 39.9 | 39.9444 | 38.6444 | 38.9833 | 38.9833 | -1.017 (-2.54%) | 3,149,265 |
| 8 Mar 2017 | CNY | 40.5944 | 41.6111 | 39.9222 | 40 | 40 | -0.472 (-1.17%) | 4,009,023 |
| 7 Mar 2017 | CNY | 40.6111 | 41.2445 | 39.9333 | 40.4722 | 40.4722 | -0.139 (-0.34%) | 3,609,844 |
| 6 Mar 2017 | CNY | 39.8833 | 41.2278 | 39.5722 | 40.6111 | 40.6111 | +0.75 (+1.88%) | 5,547,371 |
| 3 Mar 2017 | CNY | 37.8333 | 41.6056 | 37.2833 | 39.8611 | 39.8611 | +1.967 (+5.19%) | 6,313,390 |
| 2 Mar 2017 | CNY | 38.3611 | 38.5556 | 37.5 | 37.8944 | 37.8944 | -0.467 (-1.22%) | 2,242,441 |
| 1 Mar 2017 | CNY | 37.8778 | 38.5889 | 37.8778 | 38.3611 | 38.3611 | +0.489 (+1.29%) | 2,754,277 |
| 28 Feb 2017 | CNY | 37.7278 | 38.0445 | 37.6056 | 37.8722 | 37.8722 | +0.144 (+0.38%) | 1,508,855 |
| 27 Feb 2017 | CNY | 38.6667 | 38.6667 | 37.7056 | 37.7278 | 37.7278 | -0.961 (-2.48%) | 2,424,591 |
| 24 Feb 2017 | CNY | 38.15 | 38.8667 | 37.8889 | 38.6889 | 38.6889 | +0.411 (+1.07%) | 3,016,701 |
| 23 Feb 2017 | CNY | 38.5056 | 38.6111 | 37.6667 | 38.2778 | 38.2778 | +0.283 (+0.75%) | 2,444,207 |
| 22 Feb 2017 | CNY | 38.2222 | 38.5 | 37.5722 | 37.9945 | 37.9945 | -0.2 (-0.52%) | 2,234,545 |
| 21 Feb 2017 | CNY | 37.2222 | 38.3222 | 37.0167 | 38.1944 | 38.1944 | +1.011 (+2.72%) | 3,205,339 |
| 20 Feb 2017 | CNY | 36.4444 | 37.25 | 35.7722 | 37.1833 | 37.1833 | +0.755 (+2.07%) | 2,292,289 |
| 17 Feb 2017 | CNY | 37.6333 | 37.6333 | 35.8389 | 36.4278 | 36.4278 | -0.878 (-2.35%) | 2,737,364 |
| 16 Feb 2017 | CNY | 37.6611 | 37.6611 | 37.0889 | 37.3056 | 37.3056 | -0.433 (-1.15%) | 2,332,339 |
| 15 Feb 2017 | CNY | 38.4 | 39 | 37.6444 | 37.7389 | 37.7389 | -1.039 (-2.68%) | 3,377,770 |
| 14 Feb 2017 | CNY | 38.2778 | 39.8056 | 38.1778 | 38.7778 | 38.7778 | +0.722 (+1.90%) | 4,211,103 |
| 13 Feb 2017 | CNY | 37.3889 | 38.5778 | 37.3889 | 38.0556 | 38.0556 | +0.406 (+1.08%) | 2,235,191 |
| 10 Feb 2017 | CNY | 38.0445 | 38.6111 | 37.5111 | 37.65 | 37.65 | -0.444 (-1.17%) | 2,663,956 |
| 9 Feb 2017 | CNY | 38.2111 | 39 | 37.9444 | 38.0944 | 38.0944 | -0.244 (-0.64%) | 3,679,488 |
| 8 Feb 2017 | CNY | 36.6944 | 39.4333 | 36.6778 | 38.3389 | 38.3389 | +1.367 (+3.70%) | 5,017,978 |
| 7 Feb 2017 | CNY | 36.5778 | 37.3333 | 36.2833 | 36.9722 | 36.9722 | +0.372 (+1.02%) | 2,742,976 |
| 6 Feb 2017 | CNY | 35.5889 | 36.6 | 35.3333 | 36.6 | 36.6 | +1.261 (+3.57%) | 2,761,038 |
| 3 Feb 2017 | CNY | 37.3944 | 37.6111 | 35.2389 | 35.3389 | 35.3389 | -2.039 (-5.45%) | 3,747,312 |
| 26 Jan 2017 | CNY | 37.5 | 37.7722 | 37.3278 | 37.3778 | 37.3778 | +0.039 (+0.10%) | 1,268,679 |
