| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2017 | CNY | 47.13 | 49.97 | 47.13 | 47.68 | 34.0571 | +0.81 (+1.73%) | 14,398,977 |
| 14 Feb 2017 | CNY | 46.4 | 47.78 | 46.4 | 46.87 | 33.4786 | +0.28 (+0.60%) | 7,624,498 |
| 13 Feb 2017 | CNY | 44.51 | 47.3 | 44.51 | 46.59 | 33.2786 | +1.9 (+4.25%) | 8,591,259 |
| 10 Feb 2017 | CNY | 46.16 | 46.29 | 44.65 | 44.69 | 31.9214 | -1.46 (-3.16%) | 7,286,845 |
| 9 Feb 2017 | CNY | 45.88 | 47.65 | 45.78 | 46.15 | 32.9643 | -0.02 (-0.04%) | 9,421,208 |
| 8 Feb 2017 | CNY | 45.38 | 46.69 | 45.28 | 46.17 | 32.9786 | +0.8 (+1.76%) | 8,622,722 |
| 7 Feb 2017 | CNY | 45.51 | 45.95 | 44.87 | 45.37 | 32.4071 | -0.66 (-1.43%) | 6,647,902 |
| 6 Feb 2017 | CNY | 44 | 46.46 | 43.8 | 46.03 | 32.8786 | +2.49 (+5.72%) | 10,336,710 |
| 3 Feb 2017 | CNY | 43.24 | 44.13 | 42.89 | 43.54 | 31.1 | +0.34 (+0.79%) | 5,494,071 |
| 26 Jan 2017 | CNY | 43.81 | 44.08 | 42.88 | 43.2 | 30.8571 | -0.58 (-1.32%) | 6,289,276 |
| 25 Jan 2017 | CNY | 42.68 | 44.3 | 42.51 | 43.78 | 31.2714 | +0.55 (+1.27%) | 6,814,114 |
| 24 Jan 2017 | CNY | 44.81 | 44.95 | 42.23 | 43.23 | 30.8786 | -1.67 (-3.72%) | 11,010,787 |
| 23 Jan 2017 | CNY | 45.51 | 46.41 | 44.71 | 44.9 | 32.0714 | -0.46 (-1.01%) | 8,404,616 |
| 20 Jan 2017 | CNY | 43.77 | 46.35 | 43.56 | 45.36 | 32.4 | +1.54 (+3.51%) | 9,134,816 |
| 19 Jan 2017 | CNY | 43.11 | 45.69 | 43.11 | 43.82 | 31.3 | -0.64 (-1.44%) | 9,015,188 |
| 18 Jan 2017 | CNY | 47.31 | 47.72 | 44.2 | 44.46 | 31.7571 | -3.95 (-8.16%) | 17,726,947 |
| 17 Jan 2017 | CNY | 45 | 50 | 44.81 | 48.41 | 34.5786 | +2.96 (+6.51%) | 22,101,888 |
| 16 Jan 2017 | CNY | 42.28 | 45.78 | 41.78 | 45.45 | 32.4643 | +1.7 (+3.89%) | 17,605,959 |
| 13 Jan 2017 | CNY | 42.95 | 46.95 | 40.69 | 43.75 | 31.25 | -0.68 (-1.53%) | 18,601,352 |
| 12 Jan 2017 | CNY | 48.84 | 48.84 | 44.01 | 44.43 | 31.7357 | +0.03 (+0.07%) | 22,151,104 |
| 11 Jan 2017 | CNY | 44.4 | 44.4 | 44.4 | 44.4 | 31.7143 | +4.04 (+10.01%) | 50,295 |
| 10 Jan 2017 | CNY | 40.36 | 40.36 | 40.36 | 40.36 | 28.8286 | +3.67 (+10.00%) | 9,300 |
| 9 Jan 2017 | CNY | 36.69 | 36.69 | 36.69 | 36.69 | 26.2071 | +3.34 (+10.01%) | 7,592 |
| 6 Jan 2017 | CNY | 33.35 | 33.35 | 33.35 | 33.35 | 23.8214 | 0.0 (0.0%) | 25,386 |
