| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2017 | CNY | 49.72 | 50.15 | 48.51 | 49.32 | 49.32 | -0.85 (-1.69%) | 3,386,361 |
| 6 Feb 2017 | CNY | 48.45 | 50.3 | 48.05 | 50.17 | 50.17 | +1.78 (+3.68%) | 4,043,482 |
| 3 Feb 2017 | CNY | 47.31 | 48.39 | 46.5 | 48.39 | 48.39 | +1.59 (+3.40%) | 3,298,963 |
| 26 Jan 2017 | CNY | 48 | 48.35 | 46.7 | 46.8 | 46.8 | -1.22 (-2.54%) | 2,527,648 |
| 25 Jan 2017 | CNY | 46.7 | 48.47 | 46.3 | 48.02 | 48.02 | +0.32 (+0.67%) | 2,575,938 |
| 24 Jan 2017 | CNY | 50.11 | 50.49 | 47.7 | 47.7 | 47.7 | -2.95 (-5.82%) | 4,261,860 |
| 23 Jan 2017 | CNY | 48.87 | 50.78 | 48.3 | 50.65 | 50.65 | +1.27 (+2.57%) | 4,032,267 |
| 20 Jan 2017 | CNY | 48.09 | 50.25 | 47.85 | 49.38 | 49.38 | +0.99 (+2.05%) | 3,831,091 |
| 19 Jan 2017 | CNY | 48 | 50.5 | 47.2 | 48.39 | 48.39 | -0.8 (-1.63%) | 3,390,656 |
| 18 Jan 2017 | CNY | 50 | 50.88 | 48.39 | 49.19 | 49.19 | -2.03 (-3.96%) | 4,032,197 |
| 17 Jan 2017 | CNY | 49.63 | 51.88 | 45.52 | 51.22 | 51.22 | +1.22 (+2.44%) | 7,034,720 |
| 16 Jan 2017 | CNY | 50.66 | 53.35 | 47.2 | 50 | 50 | -1.3 (-2.53%) | 5,745,832 |
| 13 Jan 2017 | CNY | 50.41 | 53.98 | 49.45 | 51.3 | 51.3 | +0.27 (+0.53%) | 5,088,540 |
| 12 Jan 2017 | CNY | 52.3 | 53.19 | 50.8 | 51.03 | 51.03 | -1.12 (-2.15%) | 3,665,369 |
| 11 Jan 2017 | CNY | 54.88 | 54.88 | 52.15 | 52.15 | 52.15 | -2.73 (-4.97%) | 4,904,764 |
| 10 Jan 2017 | CNY | 57.8 | 58.5 | 54.68 | 54.88 | 54.88 | -2.82 (-4.89%) | 4,592,676 |
| 9 Jan 2017 | CNY | 57 | 59.4 | 56.5 | 57.7 | 57.7 | -1.79 (-3.01%) | 4,951,729 |
| 6 Jan 2017 | CNY | 64.97 | 64.97 | 59.49 | 59.49 | 59.49 | -6.61 (-10.00%) | 9,289,333 |
| 5 Jan 2017 | CNY | 65.74 | 70.8 | 65 | 66.1 | 66.1 | +1.11 (+1.71%) | 9,301,445 |
| 4 Jan 2017 | CNY | 62.75 | 66.77 | 62.29 | 64.99 | 64.99 | +1.85 (+2.93%) | 7,341,986 |
| 3 Jan 2017 | CNY | 62.83 | 63.92 | 61.54 | 63.14 | 63.14 | +0.78 (+1.25%) | 6,026,742 |
| 30 Dec 2016 | CNY | 59.51 | 64.87 | 59.51 | 62.36 | 62.36 | +2.37 (+3.95%) | 8,493,174 |
| 29 Dec 2016 | CNY | 59.51 | 61.98 | 58.1 | 59.99 | 59.99 | -0.61 (-1.01%) | 4,949,095 |
| 28 Dec 2016 | CNY | 60.89 | 62.78 | 60.03 | 60.6 | 60.6 | -0.18 (-0.30%) | 5,106,933 |
| 27 Dec 2016 | CNY | 60.74 | 61.48 | 59.75 | 60.78 | 60.78 | -1.25 (-2.02%) | 6,003,626 |
| 26 Dec 2016 | CNY | 59.52 | 62.48 | 58.05 | 62.03 | 62.03 | -2.47 (-3.83%) | 8,651,800 |
| 23 Dec 2016 | CNY | 65.7 | 70 | 64.5 | 64.5 | 64.5 | +0.42 (+0.66%) | 10,766,608 |
| 22 Dec 2016 | CNY | 63.8 | 66.5 | 62.6 | 64.08 | 64.08 | -0.42 (-0.65%) | 7,985,062 |
| 21 Dec 2016 | CNY | 63.9 | 64.68 | 61.33 | 64.5 | 64.5 | +0.77 (+1.21%) | 7,716,046 |
| 20 Dec 2016 | CNY | 64.29 | 65.47 | 63.31 | 63.73 | 63.73 | -0.57 (-0.89%) | 6,180,899 |
