| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2017 | CNY | 29.9539 | 31.0769 | 29.9539 | 30.5128 | 30.5128 | +0.462 (+1.54%) | 5,844,171 |
| 19 Jan 2017 | CNY | 28.9897 | 31.2821 | 28.9897 | 30.0513 | 30.0513 | +0.851 (+2.92%) | 7,490,981 |
| 18 Jan 2017 | CNY | 29.7436 | 30.0769 | 29.0667 | 29.2 | 29.2 | -0.995 (-3.29%) | 3,613,533 |
| 17 Jan 2017 | CNY | 28.9744 | 30.3641 | 27.8205 | 30.1949 | 30.1949 | +1.133 (+3.90%) | 6,369,836 |
| 16 Jan 2017 | CNY | 31.2821 | 31.8051 | 28.6923 | 29.0615 | 29.0615 | -2.821 (-8.85%) | 6,058,209 |
| 13 Jan 2017 | CNY | 34.2308 | 34.641 | 31.3846 | 31.8821 | 31.8821 | -2.472 (-7.20%) | 6,317,298 |
| 12 Jan 2017 | CNY | 34 | 35.0718 | 34 | 34.3539 | 34.3539 | +0.251 (+0.74%) | 4,848,183 |
| 11 Jan 2017 | CNY | 35.5385 | 36.0923 | 34.1026 | 34.1026 | 34.1026 | -1.564 (-4.39%) | 5,050,572 |
| 10 Jan 2017 | CNY | 36.4103 | 36.918 | 35.641 | 35.6667 | 35.6667 | -0.749 (-2.06%) | 4,088,955 |
| 9 Jan 2017 | CNY | 36.9231 | 37.4615 | 36.1539 | 36.4154 | 36.4154 | -1.144 (-3.04%) | 4,742,852 |
| 6 Jan 2017 | CNY | 37.2308 | 38.759 | 36.9231 | 37.559 | 37.559 | +0.118 (+0.32%) | 5,695,602 |
| 5 Jan 2017 | CNY | 38.5333 | 38.6154 | 37.441 | 37.441 | 37.441 | -1.451 (-3.73%) | 5,467,421 |
| 4 Jan 2017 | CNY | 37.0103 | 39.7231 | 36.7641 | 38.8923 | 38.8923 | +1.99 (+5.39%) | 8,833,991 |
| 3 Jan 2017 | CNY | 36.9231 | 37.2 | 36.1539 | 36.9026 | 36.9026 | +0.195 (+0.53%) | 4,564,673 |
| 30 Dec 2016 | CNY | 38.359 | 38.9641 | 36.359 | 36.7077 | 36.7077 | -1.615 (-4.22%) | 5,612,880 |
| 29 Dec 2016 | CNY | 39.4821 | 39.641 | 38.2564 | 38.3231 | 38.3231 | -0.985 (-2.50%) | 4,027,705 |
| 28 Dec 2016 | CNY | 38.5641 | 40.4667 | 38.5641 | 39.3077 | 39.3077 | -0.272 (-0.69%) | 3,855,376 |
| 27 Dec 2016 | CNY | 40 | 40.4051 | 39.4256 | 39.5795 | 39.5795 | -0.826 (-2.04%) | 3,785,182 |
| 26 Dec 2016 | CNY | 39.1897 | 40.8462 | 38.2051 | 40.4051 | 40.4051 | +0.328 (+0.82%) | 5,792,703 |
| 23 Dec 2016 | CNY | 42.0513 | 42.759 | 39.4872 | 40.0769 | 40.0769 | -2.303 (-5.43%) | 6,812,599 |
| 22 Dec 2016 | CNY | 43.5692 | 43.5692 | 42.3077 | 42.3795 | 42.3795 | -1.195 (-2.74%) | 4,640,428 |
| 21 Dec 2016 | CNY | 43.4872 | 43.7949 | 41.8974 | 43.5744 | 43.5744 | +0.297 (+0.69%) | 7,216,721 |
| 20 Dec 2016 | CNY | 42.7949 | 44.041 | 42.7949 | 43.2769 | 43.2769 | +0.523 (+1.22%) | 6,791,859 |
| 19 Dec 2016 | CNY | 43.3846 | 43.8103 | 41.5897 | 42.7539 | 42.7539 | -1.195 (-2.72%) | 6,455,508 |
| 16 Dec 2016 | CNY | 43.0769 | 44.3282 | 42.2359 | 43.9487 | 43.9487 | +0.651 (+1.50%) | 9,678,444 |
| 15 Dec 2016 | CNY | 40.8308 | 44.2564 | 40.8308 | 43.2974 | 43.2974 | +2.477 (+6.07%) | 11,625,979 |
| 14 Dec 2016 | CNY | 42.5641 | 43.7077 | 40.5128 | 40.8205 | 40.8205 | -1.451 (-3.43%) | 9,980,082 |
| 13 Dec 2016 | CNY | 42.6154 | 43.5692 | 41.8256 | 42.2718 | 42.2718 | -1.297 (-2.98%) | 8,589,810 |
| 12 Dec 2016 | CNY | 47.8051 | 48.6154 | 43.5692 | 43.5692 | 43.5692 | -4.841 (-10.00%) | 9,801,010 |
| 9 Dec 2016 | CNY | 48.5436 | 49.5385 | 47.3077 | 48.4103 | 48.4103 | -1.077 (-2.18%) | 9,017,839 |
