| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2017 | CNY | 52.55 | 52.55 | 50.2 | 51.7 | 22.9778 | -0.82 (-1.56%) | 1,604,428 |
| 17 Feb 2017 | CNY | 54.03 | 54.9 | 52.25 | 52.52 | 23.3422 | -1.82 (-3.35%) | 2,089,209 |
| 16 Feb 2017 | CNY | 54.6 | 54.67 | 53.73 | 54.34 | 24.1511 | -0.46 (-0.84%) | 1,708,769 |
| 15 Feb 2017 | CNY | 54.39 | 56.13 | 54.31 | 54.8 | 24.3556 | +0.3 (+0.55%) | 2,807,623 |
| 14 Feb 2017 | CNY | 54.3 | 54.94 | 54.18 | 54.5 | 24.2222 | +0.03 (+0.06%) | 1,532,800 |
| 13 Feb 2017 | CNY | 52.86 | 55.37 | 52.3 | 54.47 | 24.2089 | +1.79 (+3.40%) | 2,236,198 |
| 10 Feb 2017 | CNY | 53.9 | 53.98 | 52.5 | 52.68 | 23.4133 | -1.32 (-2.44%) | 1,734,874 |
| 9 Feb 2017 | CNY | 53.8 | 54.55 | 53.5 | 54 | 24 | 0.0 (0.0%) | 2,070,764 |
| 8 Feb 2017 | CNY | 52.45 | 54.29 | 52.19 | 54 | 24 | +1.5 (+2.86%) | 2,200,233 |
| 7 Feb 2017 | CNY | 53 | 53.2 | 52.05 | 52.5 | 23.3333 | -0.68 (-1.28%) | 1,751,700 |
| 6 Feb 2017 | CNY | 51.79 | 53.48 | 51.33 | 53.18 | 23.6356 | +2.54 (+5.02%) | 2,485,774 |
| 3 Feb 2017 | CNY | 51.46 | 51.46 | 50.35 | 50.64 | 22.5067 | -0.74 (-1.44%) | 929,700 |
| 26 Jan 2017 | CNY | 51.06 | 51.48 | 50.55 | 51.38 | 22.8356 | +0.43 (+0.84%) | 1,280,835 |
| 25 Jan 2017 | CNY | 49.64 | 51.31 | 49.13 | 50.95 | 22.6444 | +1.25 (+2.52%) | 1,417,080 |
| 24 Jan 2017 | CNY | 51.59 | 51.6 | 49.57 | 49.7 | 22.0889 | -1.93 (-3.74%) | 1,883,000 |
| 23 Jan 2017 | CNY | 51 | 52.4 | 50.52 | 51.63 | 22.9467 | +0.59 (+1.16%) | 1,597,216 |
| 20 Jan 2017 | CNY | 48.82 | 51.66 | 48.82 | 51.04 | 22.6844 | +1.64 (+3.32%) | 2,021,132 |
| 19 Jan 2017 | CNY | 48.8 | 50.28 | 47.71 | 49.4 | 21.9556 | +0.04 (+0.08%) | 1,731,290 |
| 18 Jan 2017 | CNY | 50.8 | 51 | 49.22 | 49.36 | 21.9378 | -2.03 (-3.95%) | 1,829,634 |
| 17 Jan 2017 | CNY | 49.11 | 52.48 | 47.49 | 51.39 | 22.84 | +1.81 (+3.65%) | 2,893,748 |
| 16 Jan 2017 | CNY | 50 | 51.38 | 47.43 | 49.58 | 22.0356 | -1.02 (-2.02%) | 2,830,214 |
| 13 Jan 2017 | CNY | 53.41 | 53.94 | 50.45 | 50.6 | 22.4889 | -2.81 (-5.26%) | 2,786,446 |
| 12 Jan 2017 | CNY | 54.8 | 55.59 | 53.1 | 53.41 | 23.7378 | -1.51 (-2.75%) | 2,139,604 |
| 11 Jan 2017 | CNY | 56.6 | 57.44 | 54.9 | 54.92 | 24.4089 | -2.08 (-3.65%) | 2,129,396 |
| 10 Jan 2017 | CNY | 57.82 | 59.06 | 56.6 | 57 | 25.3333 | -0.84 (-1.45%) | 1,859,038 |
| 9 Jan 2017 | CNY | 56.2 | 58.95 | 56.15 | 57.84 | 25.7067 | -0.01 (-0.02%) | 2,403,488 |
| 6 Jan 2017 | CNY | 60.61 | 60.66 | 57.81 | 57.85 | 25.7111 | -3.66 (-5.95%) | 4,238,413 |
| 5 Jan 2017 | CNY | 63.21 | 63.99 | 61.51 | 61.51 | 27.3378 | -0.99 (-1.58%) | 4,532,037 |
| 4 Jan 2017 | CNY | 63.03 | 63.8 | 62.1 | 62.5 | 27.7778 | -1.66 (-2.59%) | 5,390,344 |
| 3 Jan 2017 | CNY | 61.81 | 66.3 | 60.38 | 64.16 | 28.5156 | +0.26 (+0.41%) | 6,647,365 |
