| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2017 | CNY | 45.99 | 45.99 | 43.6 | 45.77 | 45.77 | -0.1 (-0.22%) | 592,810 |
| 24 Jan 2017 | CNY | 46.18 | 46.39 | 45.61 | 45.87 | 45.87 | -0.09 (-0.20%) | 1,480,369 |
| 23 Jan 2017 | CNY | 45.65 | 46.1 | 45.64 | 45.96 | 45.96 | +0.15 (+0.33%) | 1,491,486 |
| 20 Jan 2017 | CNY | 44.6 | 45.98 | 44.01 | 45.81 | 45.81 | +1.02 (+2.28%) | 1,251,764 |
| 19 Jan 2017 | CNY | 45.51 | 45.97 | 44.73 | 44.79 | 44.79 | -1.21 (-2.63%) | 832,824 |
| 18 Jan 2017 | CNY | 45.21 | 46.09 | 45.2 | 46 | 46 | +0.1 (+0.22%) | 978,278 |
| 17 Jan 2017 | CNY | 44.3 | 45.94 | 42.13 | 45.9 | 45.9 | +0.85 (+1.89%) | 2,106,190 |
| 16 Jan 2017 | CNY | 45.54 | 46.48 | 41 | 45.05 | 45.05 | -0.5 (-1.10%) | 4,084,486 |
| 13 Jan 2017 | CNY | 44.6 | 45.61 | 44.49 | 45.55 | 45.55 | +0.94 (+2.11%) | 1,274,960 |
| 12 Jan 2017 | CNY | 44.43 | 44.76 | 43.68 | 44.61 | 44.61 | +0.2 (+0.45%) | 1,089,832 |
| 11 Jan 2017 | CNY | 44.65 | 45.8 | 44.31 | 44.41 | 44.41 | -1.34 (-2.93%) | 1,376,002 |
| 10 Jan 2017 | CNY | 47 | 47.53 | 44.2 | 45.75 | 45.75 | +0.26 (+0.57%) | 3,089,513 |
| 9 Jan 2017 | CNY | 46.42 | 46.42 | 45.38 | 45.49 | 45.49 | -0.95 (-2.05%) | 1,109,967 |
| 6 Jan 2017 | CNY | 46.89 | 47.07 | 45.3 | 46.44 | 46.44 | -0.63 (-1.34%) | 2,690,954 |
| 5 Jan 2017 | CNY | 48.95 | 48.95 | 46.98 | 47.07 | 47.07 | -1.99 (-4.06%) | 2,411,500 |
| 4 Jan 2017 | CNY | 49.47 | 50.2 | 48.52 | 49.06 | 49.06 | -0.39 (-0.79%) | 977,006 |
| 3 Jan 2017 | CNY | 47.9 | 49.77 | 47.9 | 49.45 | 49.45 | +1.56 (+3.26%) | 2,486,230 |
| 30 Dec 2016 | CNY | 47.7 | 48.28 | 47 | 47.89 | 47.89 | +0.01 (+0.02%) | 1,236,686 |
| 29 Dec 2016 | CNY | 47.48 | 47.99 | 46.97 | 47.88 | 47.88 | +0.4 (+0.84%) | 966,200 |
| 28 Dec 2016 | CNY | 46.8 | 47.92 | 46.61 | 47.48 | 47.48 | +0.47 (+1.00%) | 1,252,072 |
| 27 Dec 2016 | CNY | 47.39 | 47.4 | 46.56 | 47.01 | 47.01 | +0.11 (+0.23%) | 768,000 |
| 26 Dec 2016 | CNY | 47.3 | 47.99 | 44.81 | 46.9 | 46.9 | -1.2 (-2.49%) | 1,889,226 |
| 23 Dec 2016 | CNY | 48.83 | 53.4 | 47 | 48.1 | 48.1 | -0.95 (-1.94%) | 5,877,229 |
| 22 Dec 2016 | CNY | 50.35 | 50.35 | 48.9 | 49.05 | 49.05 | -1.6 (-3.16%) | 2,410,517 |
| 21 Dec 2016 | CNY | 50.21 | 50.99 | 49.43 | 50.65 | 50.65 | -0.11 (-0.22%) | 2,522,225 |
| 20 Dec 2016 | CNY | 50.06 | 51.28 | 49 | 50.76 | 50.76 | +0.08 (+0.16%) | 1,615,173 |
| 19 Dec 2016 | CNY | 49.8 | 51 | 48.5 | 50.68 | 50.68 | +0.35 (+0.70%) | 2,493,868 |
| 16 Dec 2016 | CNY | 51.05 | 52.91 | 50.02 | 50.33 | 50.33 | -1.59 (-3.06%) | 4,549,906 |
| 15 Dec 2016 | CNY | 48.16 | 52.99 | 46.89 | 51.92 | 51.92 | +1.92 (+3.84%) | 4,720,997 |
| 14 Dec 2016 | CNY | 51 | 53.68 | 49.1 | 50 | 50 | +1.2 (+2.46%) | 7,985,248 |
