| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2017 | CNY | 37.7398 | 38.0102 | 37.0714 | 37.2806 | 37.2806 | -0.531 (-1.40%) | 855,344 |
| 20 Jan 2017 | CNY | 36.8878 | 37.9592 | 36.4898 | 37.8112 | 37.8112 | +0.76 (+2.05%) | 1,519,695 |
| 19 Jan 2017 | CNY | 36.7296 | 37.3469 | 35.7194 | 37.051 | 37.051 | -0.025 (-0.07%) | 860,481 |
| 18 Jan 2017 | CNY | 37.1429 | 37.4847 | 36.7398 | 37.0765 | 37.0765 | -0.219 (-0.59%) | 921,984 |
| 17 Jan 2017 | CNY | 35.7347 | 37.7551 | 35.2602 | 37.2959 | 37.2959 | +0.678 (+1.85%) | 1,831,363 |
| 16 Jan 2017 | CNY | 37.352 | 37.7347 | 33.9031 | 36.6174 | 36.6174 | -1.046 (-2.78%) | 2,323,297 |
| 13 Jan 2017 | CNY | 38.2653 | 38.4184 | 37.0459 | 37.6633 | 37.6633 | -0.678 (-1.77%) | 1,375,069 |
| 12 Jan 2017 | CNY | 38.2143 | 38.6684 | 37.6786 | 38.3418 | 38.3418 | -0.286 (-0.74%) | 1,577,994 |
| 11 Jan 2017 | CNY | 39.5408 | 40.0459 | 36.2245 | 38.6276 | 38.6276 | -1.536 (-3.82%) | 3,941,593 |
| 10 Jan 2017 | CNY | 40.2551 | 40.551 | 39.5714 | 40.1633 | 40.1633 | -0.128 (-0.32%) | 1,693,616 |
| 9 Jan 2017 | CNY | 41.9388 | 42.0816 | 39.648 | 40.2908 | 40.2908 | -1.582 (-3.78%) | 3,231,842 |
| 6 Jan 2017 | CNY | 41.7347 | 42.2347 | 41.0714 | 41.8725 | 41.8725 | +0.189 (+0.45%) | 3,019,772 |
| 5 Jan 2017 | CNY | 41.5714 | 42.2551 | 41.3316 | 41.6837 | 41.6837 | -0.122 (-0.29%) | 2,674,674 |
| 4 Jan 2017 | CNY | 40.4235 | 41.8265 | 39.2857 | 41.8061 | 41.8061 | +1.48 (+3.67%) | 4,564,667 |
| 3 Jan 2017 | CNY | 40.5102 | 40.6071 | 39.7959 | 40.3265 | 40.3265 | -0.107 (-0.27%) | 1,506,064 |
| 30 Dec 2016 | CNY | 39.5153 | 40.9694 | 39.5153 | 40.4337 | 40.4337 | +0.173 (+0.43%) | 1,793,927 |
| 29 Dec 2016 | CNY | 41.5816 | 41.7347 | 39.4745 | 40.2602 | 40.2602 | -1.128 (-2.72%) | 3,216,473 |
| 28 Dec 2016 | CNY | 41.4847 | 42.1429 | 41.0714 | 41.3878 | 41.3878 | -0.388 (-0.93%) | 2,538,029 |
| 27 Dec 2016 | CNY | 42.0408 | 42.4745 | 41.25 | 41.7755 | 41.7755 | -0.235 (-0.56%) | 3,609,320 |
| 26 Dec 2016 | CNY | 38.5816 | 42.0714 | 38.5816 | 42.0102 | 42.0102 | +1.847 (+4.60%) | 4,928,792 |
| 23 Dec 2016 | CNY | 40.4133 | 41.6786 | 40.102 | 40.1633 | 40.1633 | -0.627 (-1.54%) | 2,617,254 |
| 22 Dec 2016 | CNY | 40.1276 | 40.9694 | 39.801 | 40.7908 | 40.7908 | +0.189 (+0.47%) | 2,661,544 |
| 21 Dec 2016 | CNY | 40.3622 | 41.7857 | 40.3622 | 40.602 | 40.602 | +0.607 (+1.52%) | 3,407,910 |
| 20 Dec 2016 | CNY | 39.6939 | 40.148 | 38.9286 | 39.9949 | 39.9949 | -0.168 (-0.42%) | 2,557,800 |
| 19 Dec 2016 | CNY | 40.3061 | 40.8418 | 39.5918 | 40.1633 | 40.1633 | -0.74 (-1.81%) | 3,811,970 |
| 16 Dec 2016 | CNY | 40.5867 | 41.6582 | 40 | 40.9031 | 40.9031 | +0.316 (+0.78%) | 4,097,466 |
| 15 Dec 2016 | CNY | 38.3163 | 41.0612 | 37.9133 | 40.5867 | 40.5867 | +2.168 (+5.64%) | 4,007,033 |
| 14 Dec 2016 | CNY | 38.5102 | 39.1837 | 37.7806 | 38.4184 | 38.4184 | -0.158 (-0.41%) | 2,475,431 |
| 13 Dec 2016 | CNY | 38.5204 | 39.7908 | 36.8725 | 38.5765 | 38.5765 | -0.648 (-1.65%) | 3,718,662 |
| 12 Dec 2016 | CNY | 41.7704 | 42.1327 | 38.2653 | 39.2245 | 39.2245 | -3.02 (-7.15%) | 5,717,298 |
