| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2017 | CNY | 60.1563 | 65.0938 | 59.8333 | 62.6406 | 62.6406 | +2.281 (+3.78%) | 1,320,061 |
| 19 Jan 2017 | CNY | 59.6875 | 60.9167 | 58.75 | 60.3594 | 60.3594 | -0.021 (-0.03%) | 838,627 |
| 18 Jan 2017 | CNY | 58.8542 | 62.7604 | 58.2292 | 60.3802 | 60.3802 | -0.396 (-0.65%) | 1,370,807 |
| 17 Jan 2017 | CNY | 57.2917 | 61.1979 | 53.6458 | 60.776 | 60.776 | +1.995 (+3.39%) | 2,001,722 |
| 16 Jan 2017 | CNY | 64.6875 | 65.2917 | 58.7813 | 58.7813 | 58.7813 | -6.531 (-10.00%) | 2,231,806 |
| 13 Jan 2017 | CNY | 65.9896 | 67.3021 | 64.3646 | 65.3125 | 65.3125 | -0.833 (-1.26%) | 1,996,730 |
| 12 Jan 2017 | CNY | 65.5677 | 67.0781 | 64.7396 | 66.1458 | 66.1458 | +0.526 (+0.80%) | 1,815,081 |
| 11 Jan 2017 | CNY | 63.6875 | 67.0781 | 62.5052 | 65.6198 | 65.6198 | +1.609 (+2.51%) | 3,312,725 |
| 10 Jan 2017 | CNY | 63.8021 | 65.9531 | 63.8021 | 64.0104 | 64.0104 | -0.365 (-0.57%) | 1,341,004 |
| 9 Jan 2017 | CNY | 63.0208 | 64.9427 | 61.5885 | 64.375 | 64.375 | +0.901 (+1.42%) | 1,330,876 |
| 6 Jan 2017 | CNY | 62.5 | 65.0833 | 60.0313 | 63.474 | 63.474 | +0.818 (+1.31%) | 1,761,624 |
| 5 Jan 2017 | CNY | 63.3958 | 63.4635 | 62.1875 | 62.6563 | 62.6563 | -0.74 (-1.17%) | 762,328 |
| 4 Jan 2017 | CNY | 63.0208 | 64.0677 | 62.2396 | 63.3958 | 63.3958 | +0.12 (+0.19%) | 1,162,548 |
| 3 Jan 2017 | CNY | 62.9167 | 63.75 | 61.4583 | 63.276 | 63.276 | 0.0 (0.0%) | 1,425,534 |
| 30 Dec 2016 | CNY | 61.9427 | 64.6771 | 61.9271 | 63.276 | 63.276 | +1.349 (+2.18%) | 1,907,773 |
| 29 Dec 2016 | CNY | 64.0625 | 64.0625 | 61.9167 | 61.9271 | 61.9271 | -3.016 (-4.64%) | 1,799,604 |
| 28 Dec 2016 | CNY | 60.1719 | 66.1875 | 60.1719 | 64.9427 | 64.9427 | +4.771 (+7.93%) | 2,926,552 |
| 27 Dec 2016 | CNY | 60.2083 | 60.6927 | 59.9479 | 60.1719 | 60.1719 | -0.036 (-0.06%) | 562,060 |
| 26 Dec 2016 | CNY | 57.9375 | 60.875 | 56.276 | 60.2083 | 60.2083 | +0.885 (+1.49%) | 1,218,491 |
| 23 Dec 2016 | CNY | 63.0208 | 63.2708 | 59.1615 | 59.3229 | 59.3229 | -3.74 (-5.93%) | 1,128,856 |
| 22 Dec 2016 | CNY | 64.0104 | 64.0469 | 62.5 | 63.0625 | 63.0625 | -0.74 (-1.16%) | 607,628 |
| 21 Dec 2016 | CNY | 63.5417 | 64.0052 | 63.1667 | 63.8021 | 63.8021 | +0.521 (+0.82%) | 599,477 |
| 20 Dec 2016 | CNY | 63.0625 | 63.7031 | 63.026 | 63.2813 | 63.2813 | +0.261 (+0.41%) | 638,083 |
| 19 Dec 2016 | CNY | 63.1198 | 64.0104 | 62.5521 | 63.0208 | 63.0208 | -0.099 (-0.16%) | 657,041 |
| 16 Dec 2016 | CNY | 62.9688 | 63.474 | 62.2396 | 63.1198 | 63.1198 | +0.125 (+0.20%) | 724,339 |
| 15 Dec 2016 | CNY | 61.4583 | 64.1667 | 61.4323 | 62.9948 | 62.9948 | +0.807 (+1.30%) | 1,080,744 |
| 14 Dec 2016 | CNY | 63.5365 | 64.3229 | 62.0052 | 62.1875 | 62.1875 | -1.865 (-2.91%) | 947,723 |
| 13 Dec 2016 | CNY | 63.8281 | 64.474 | 61.4583 | 64.0521 | 64.0521 | -1.089 (-1.67%) | 1,321,284 |
| 12 Dec 2016 | CNY | 72.3125 | 72.3438 | 65.1406 | 65.1406 | 65.1406 | -7.24 (-10.00%) | 2,001,843 |
| 9 Dec 2016 | CNY | 72.8021 | 73.2031 | 72.1406 | 72.3802 | 72.3802 | -0.552 (-0.76%) | 746,966 |
