| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2017 | CNY | 37.8778 | 37.8833 | 36.8889 | 37 | 37 | -0.889 (-2.35%) | 1,742,959 |
| 23 Jan 2017 | CNY | 37.8167 | 38.4111 | 37.1556 | 37.8889 | 37.8889 | +0.217 (+0.58%) | 2,372,905 |
| 20 Jan 2017 | CNY | 37.3722 | 38.0556 | 36.9444 | 37.6722 | 37.6722 | +0.611 (+1.65%) | 2,308,098 |
| 19 Jan 2017 | CNY | 36.1167 | 38.0556 | 36.1167 | 37.0611 | 37.0611 | +0.005 (+0.01%) | 2,590,560 |
| 18 Jan 2017 | CNY | 38.3333 | 38.4167 | 36.9556 | 37.0556 | 37.0556 | -1.989 (-5.09%) | 3,129,840 |
| 17 Jan 2017 | CNY | 37.7222 | 40.0833 | 35.1 | 39.0445 | 39.0445 | +0.239 (+0.62%) | 5,758,426 |
| 16 Jan 2017 | CNY | 42.7111 | 42.7778 | 38.8056 | 38.8056 | 38.8056 | -4.311 (-10.00%) | 5,741,161 |
| 13 Jan 2017 | CNY | 44.4444 | 45.7222 | 42.7278 | 43.1167 | 43.1167 | -1.8 (-4.01%) | 5,672,316 |
| 12 Jan 2017 | CNY | 42.7222 | 46.2778 | 42.1167 | 44.9167 | 44.9167 | +2.306 (+5.41%) | 8,806,123 |
| 11 Jan 2017 | CNY | 42.2222 | 43.6111 | 41.9722 | 42.6111 | 42.6111 | +0.105 (+0.25%) | 4,149,108 |
| 10 Jan 2017 | CNY | 41.6389 | 43.2278 | 40.7222 | 42.5056 | 42.5056 | +0.689 (+1.65%) | 4,456,296 |
| 9 Jan 2017 | CNY | 42.2945 | 43.2722 | 41.3944 | 41.8167 | 41.8167 | -0.489 (-1.16%) | 3,929,193 |
| 6 Jan 2017 | CNY | 42.0722 | 42.6278 | 41.6778 | 42.3056 | 42.3056 | +0.233 (+0.55%) | 3,163,714 |
| 5 Jan 2017 | CNY | 43.4556 | 43.5944 | 42.0556 | 42.0722 | 42.0722 | -1.25 (-2.89%) | 4,376,593 |
| 4 Jan 2017 | CNY | 41.7778 | 44.4333 | 41.2945 | 43.3222 | 43.3222 | +1.528 (+3.66%) | 6,738,069 |
| 3 Jan 2017 | CNY | 41.3056 | 42.4167 | 41 | 41.7945 | 41.7945 | +0.406 (+0.98%) | 4,044,558 |
| 30 Dec 2016 | CNY | 43.4945 | 43.8722 | 40.8889 | 41.3889 | 41.3889 | -1.956 (-4.51%) | 5,643,950 |
| 29 Dec 2016 | CNY | 43.9167 | 44.5944 | 43.1444 | 43.3444 | 43.3444 | -0.639 (-1.45%) | 4,458,364 |
| 28 Dec 2016 | CNY | 45.6278 | 47.1333 | 43.9333 | 43.9833 | 43.9833 | -3.883 (-8.11%) | 9,356,990 |
| 27 Dec 2016 | CNY | 48.5667 | 49.9778 | 47.5056 | 47.8667 | 47.8667 | -0.856 (-1.76%) | 5,979,375 |
| 26 Dec 2016 | CNY | 48.8889 | 49.3667 | 47.2222 | 48.7222 | 48.7222 | -0.75 (-1.52%) | 5,987,584 |
| 23 Dec 2016 | CNY | 48.1833 | 51.1056 | 46.6667 | 49.4722 | 49.4722 | +0.361 (+0.74%) | 8,815,006 |
| 22 Dec 2016 | CNY | 48.9444 | 51.9278 | 48.8333 | 49.1111 | 49.1111 | -0.272 (-0.55%) | 11,637,493 |
| 21 Dec 2016 | CNY | 46.1111 | 50.4945 | 46.1111 | 49.3833 | 49.3833 | +3.461 (+7.54%) | 10,418,504 |
| 20 Dec 2016 | CNY | 45.3778 | 46.5389 | 45.3778 | 45.9222 | 45.9222 | +0.289 (+0.63%) | 4,124,210 |
| 19 Dec 2016 | CNY | 48.0778 | 48.3333 | 45.5556 | 45.6333 | 45.6333 | -2.867 (-5.91%) | 6,751,443 |
| 16 Dec 2016 | CNY | 47.2222 | 48.8333 | 46.8778 | 48.5 | 48.5 | +0.939 (+1.97%) | 7,415,994 |
| 15 Dec 2016 | CNY | 46.6667 | 48.8889 | 46.6667 | 47.5611 | 47.5611 | -0.3 (-0.63%) | 7,373,772 |
| 14 Dec 2016 | CNY | 48.8889 | 50.7778 | 47.5667 | 47.8611 | 47.8611 | -1.022 (-2.09%) | 8,638,740 |
| 13 Dec 2016 | CNY | 49.4444 | 50.5222 | 45.7278 | 48.8833 | 48.8833 | -1.922 (-3.78%) | 9,684,468 |
