| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2017 | CNY | 46.8878 | 47.0408 | 45.0816 | 45.1684 | 45.1684 | -1.255 (-2.70%) | 2,874,436 |
| 16 Mar 2017 | CNY | 45.9235 | 46.7194 | 45.8929 | 46.4235 | 46.4235 | +0.469 (+1.02%) | 2,893,255 |
| 15 Mar 2017 | CNY | 46.4286 | 46.6837 | 45.4439 | 45.9541 | 45.9541 | +0.036 (+0.08%) | 4,274,172 |
| 14 Mar 2017 | CNY | 46.5 | 47.6429 | 45.7092 | 45.9184 | 45.9184 | -0.51 (-1.10%) | 13,802,131 |
| 13 Mar 2017 | CNY | 45.1429 | 46.5459 | 43.4235 | 46.4286 | 46.4286 | +1.367 (+3.03%) | 10,661,175 |
| 10 Mar 2017 | CNY | 44.2857 | 46.5561 | 42.8571 | 45.0612 | 45.0612 | +0.622 (+1.40%) | 14,917,716 |
| 9 Mar 2017 | CNY | 47.7347 | 47.8418 | 44.0204 | 44.4388 | 44.4388 | -2.959 (-6.24%) | 16,905,539 |
| 8 Mar 2017 | CNY | 47.449 | 48.3929 | 46.199 | 47.398 | 47.398 | +0.01 (+0.02%) | 4,788,683 |
| 7 Mar 2017 | CNY | 47.2959 | 50.6225 | 45.9184 | 47.3878 | 47.3878 | -0.066 (-0.14%) | 11,154,569 |
| 6 Mar 2017 | CNY | 44.3878 | 49.4082 | 44.3367 | 47.4541 | 47.4541 | +2.378 (+5.27%) | 22,452,127 |
| 3 Mar 2017 | CNY | 49.8469 | 49.8469 | 45.0765 | 45.0765 | 45.0765 | -5.01 (-10.00%) | 7,981,004 |
| 2 Mar 2017 | CNY | 49.6684 | 50.1786 | 48.0102 | 50.0867 | 50.0867 | +0.418 (+0.84%) | 3,704,672 |
| 1 Mar 2017 | CNY | 47.7551 | 52.5459 | 47.4745 | 49.6684 | 49.6684 | +1.673 (+3.49%) | 6,833,918 |
| 28 Feb 2017 | CNY | 45.7245 | 49.3112 | 45.7245 | 47.9949 | 47.9949 | +0.337 (+0.71%) | 8,353,610 |
| 27 Feb 2017 | CNY | 48.4694 | 52.9541 | 47.6582 | 47.6582 | 47.6582 | -5.296 (-10.00%) | 14,863,730 |
| 24 Feb 2017 | CNY | 48.9592 | 53.4133 | 47.9847 | 52.9541 | 52.9541 | +4.398 (+9.06%) | 16,657,867 |
| 23 Feb 2017 | CNY | 43.4694 | 48.5561 | 43.4694 | 48.5561 | 48.5561 | +4.413 (+10.00%) | 16,429,331 |
| 22 Feb 2017 | CNY | 42.8571 | 44.8929 | 42.1633 | 44.1429 | 44.1429 | +1.98 (+4.70%) | 11,512,767 |
| 21 Feb 2017 | CNY | 38.2653 | 42.1633 | 38.2653 | 42.1633 | 42.1633 | +3.832 (+10.00%) | 5,306,188 |
| 20 Feb 2017 | CNY | 38.2602 | 38.852 | 38.0765 | 38.3316 | 38.3316 | +0.025 (+0.07%) | 852,208 |
| 17 Feb 2017 | CNY | 38.3163 | 38.7143 | 37.5612 | 38.3061 | 38.3061 | -0.015 (-0.04%) | 1,049,776 |
| 16 Feb 2017 | CNY | 38.7755 | 39.5408 | 38.1888 | 38.3214 | 38.3214 | -0.77 (-1.97%) | 1,881,010 |
| 15 Feb 2017 | CNY | 39.5561 | 40.3061 | 38.7245 | 39.0918 | 39.0918 | -0.474 (-1.20%) | 1,834,560 |
| 14 Feb 2017 | CNY | 39.3674 | 40.3061 | 39.0561 | 39.5663 | 39.5663 | +0.122 (+0.31%) | 2,717,148 |
| 13 Feb 2017 | CNY | 38.852 | 39.7347 | 38.2143 | 39.4439 | 39.4439 | +0.592 (+1.52%) | 3,202,638 |
| 10 Feb 2017 | CNY | 38.8163 | 40.051 | 38.0306 | 38.852 | 38.852 | +0.046 (+0.12%) | 1,971,172 |
| 9 Feb 2017 | CNY | 37.7755 | 39.0306 | 37.7755 | 38.8061 | 38.8061 | +0.765 (+2.01%) | 1,674,232 |
| 8 Feb 2017 | CNY | 36.0612 | 38.3061 | 35.7551 | 38.0408 | 38.0408 | +1.98 (+5.49%) | 2,038,494 |
| 7 Feb 2017 | CNY | 36.449 | 36.449 | 35.4847 | 36.0612 | 36.0612 | -0.245 (-0.67%) | 919,726 |
| 6 Feb 2017 | CNY | 35.7704 | 36.4541 | 35.7704 | 36.3061 | 36.3061 | +0.25 (+0.69%) | 840,056 |
