| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | CNY | 30.62 | 30.21 | 30.6 | 30.32 | 30.32 | -0.25 (-0.82%) | 2,307,888 |
| 26 Jan 2017 | CNY | 30.76 | 30.43 | 30.61 | 30.57 | 30.57 | -0.04 (-0.13%) | 3,737,695 |
| 25 Jan 2017 | CNY | 30.64 | 30.01 | 30.06 | 30.61 | 30.61 | +0.41 (+1.36%) | 4,374,062 |
| 24 Jan 2017 | CNY | 30.64 | 30.18 | 30.64 | 30.2 | 30.2 | -0.3 (-0.98%) | 3,926,523 |
| 23 Jan 2017 | CNY | 30.68 | 30.3 | 30.45 | 30.5 | 30.5 | +0.3 (+0.99%) | 4,945,910 |
| 20 Jan 2017 | CNY | 30.44 | 29.51 | 29.76 | 30.2 | 30.2 | +0.37 (+1.24%) | 5,845,212 |
| 19 Jan 2017 | CNY | 30.25 | 29.38 | 29.7 | 29.83 | 29.83 | +0.04 (+0.13%) | 5,036,651 |
| 18 Jan 2017 | CNY | 30.22 | 29.78 | 30.18 | 29.79 | 29.79 | -0.59 (-1.94%) | 4,866,806 |
| 17 Jan 2017 | CNY | 30.52 | 29.02 | 29.5 | 30.38 | 30.38 | +0.87 (+2.95%) | 8,484,504 |
| 16 Jan 2017 | CNY | 30.9 | 28.13 | 30.9 | 29.51 | 29.51 | -1.52 (-4.90%) | 9,449,878 |
| 13 Jan 2017 | CNY | 32.15 | 30.88 | 32.02 | 31.03 | 31.03 | -1.1 (-3.42%) | 9,130,452 |
| 12 Jan 2017 | CNY | 32.92 | 32.1 | 32.6 | 32.13 | 32.13 | -0.49 (-1.50%) | 5,535,115 |
| 11 Jan 2017 | CNY | 33.58 | 32.6 | 33.56 | 32.62 | 32.62 | -0.91 (-2.71%) | 7,121,237 |
| 10 Jan 2017 | CNY | 33.81 | 33.42 | 33.56 | 33.53 | 33.53 | 0.0 (0.0%) | 4,068,053 |
| 9 Jan 2017 | CNY | 33.82 | 33.4 | 33.81 | 33.53 | 33.53 | -0.26 (-0.77%) | 5,354,539 |
| 6 Jan 2017 | CNY | 34.5 | 33.67 | 34.25 | 33.79 | 33.79 | -0.52 (-1.52%) | 5,824,469 |
| 5 Jan 2017 | CNY | 34.7 | 34.3 | 34.7 | 34.31 | 34.31 | -0.37 (-1.07%) | 4,951,471 |
| 4 Jan 2017 | CNY | 34.72 | 34.15 | 34.3 | 34.68 | 34.68 | +0.46 (+1.34%) | 5,534,295 |
| 3 Jan 2017 | CNY | 34.39 | 33.96 | 33.96 | 34.22 | 34.22 | +0.27 (+0.80%) | 3,958,128 |
| 30 Dec 2016 | CNY | 34.08 | 33.81 | 33.85 | 33.95 | 33.95 | +0.14 (+0.41%) | 3,662,418 |
| 29 Dec 2016 | CNY | 34.25 | 33.77 | 34.25 | 33.81 | 33.81 | -0.43 (-1.26%) | 5,099,526 |
| 28 Dec 2016 | CNY | 34.78 | 34.21 | 34.74 | 34.24 | 34.24 | -0.4 (-1.15%) | 4,982,107 |
| 27 Dec 2016 | CNY | 35.27 | 34.61 | 35.08 | 34.64 | 34.64 | -0.46 (-1.31%) | 5,141,502 |
| 26 Dec 2016 | CNY | 35.26 | 33.63 | 35.13 | 35.1 | 35.1 | -0.25 (-0.71%) | 6,130,049 |
| 23 Dec 2016 | CNY | 36.2 | 35.25 | 36.1 | 35.35 | 35.35 | -0.86 (-2.38%) | 7,299,671 |
| 22 Dec 2016 | CNY | 36.49 | 35.98 | 35.98 | 36.21 | 36.21 | +0.42 (+1.17%) | 9,152,246 |
| 21 Dec 2016 | CNY | 35.85 | 35.5 | 35.55 | 35.79 | 35.79 | +0.3 (+0.85%) | 5,402,844 |
| 20 Dec 2016 | CNY | 35.73 | 35.3 | 35.6 | 35.49 | 35.49 | +0.01 (+0.03%) | 4,221,392 |
| 19 Dec 2016 | CNY | 35.95 | 35.32 | 35.81 | 35.48 | 35.48 | -0.54 (-1.50%) | 5,126,383 |
| 16 Dec 2016 | CNY | 36.29 | 35.24 | 35.5 | 36.02 | 36.02 | +0.56 (+1.58%) | 8,126,737 |
