| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | CNY | 36.7167 | 37.6778 | 35.6278 | 35.7 | 35.7 | -1.211 (-3.28%) | 6,205,395 |
| 26 Jan 2017 | CNY | 35.9722 | 37.4444 | 35.8444 | 36.9111 | 36.9111 | +0.9 (+2.50%) | 5,615,449 |
| 25 Jan 2017 | CNY | 34.0333 | 36.6389 | 33.8222 | 36.0111 | 36.0111 | +1.661 (+4.84%) | 7,125,112 |
| 24 Jan 2017 | CNY | 34.9333 | 35.3111 | 34.3056 | 34.35 | 34.35 | +0.25 (+0.73%) | 6,120,324 |
| 23 Jan 2017 | CNY | 33.3056 | 34.5278 | 33.2333 | 34.1 | 34.1 | +0.789 (+2.37%) | 4,616,456 |
| 20 Jan 2017 | CNY | 32.2056 | 33.6111 | 31.7944 | 33.3111 | 33.3111 | +0.844 (+2.60%) | 4,023,093 |
| 19 Jan 2017 | CNY | 32.2222 | 33.6389 | 31.6722 | 32.4667 | 32.4667 | -0.428 (-1.30%) | 3,486,947 |
| 18 Jan 2017 | CNY | 33.8222 | 34.1278 | 32.8333 | 32.8944 | 32.8944 | -1.417 (-4.13%) | 3,488,702 |
| 17 Jan 2017 | CNY | 32.6111 | 34.7778 | 32.0889 | 34.3111 | 34.3111 | +1.483 (+4.52%) | 6,550,156 |
| 16 Jan 2017 | CNY | 32.7222 | 33.6667 | 31.5944 | 32.8278 | 32.8278 | -0.4 (-1.20%) | 5,376,940 |
| 13 Jan 2017 | CNY | 34.4667 | 34.5 | 33.1222 | 33.2278 | 33.2278 | -1.211 (-3.52%) | 4,285,467 |
| 12 Jan 2017 | CNY | 34.8167 | 35.3333 | 34.3167 | 34.4389 | 34.4389 | -0.217 (-0.63%) | 3,102,940 |
| 11 Jan 2017 | CNY | 35.5833 | 35.6111 | 34.6111 | 34.6556 | 34.6556 | -0.944 (-2.65%) | 3,987,142 |
| 10 Jan 2017 | CNY | 35.8833 | 36.6111 | 35.4889 | 35.6 | 35.6 | -0.283 (-0.79%) | 3,607,543 |
| 9 Jan 2017 | CNY | 35.3333 | 36.1722 | 35.0111 | 35.8833 | 35.8833 | +0.289 (+0.81%) | 4,103,301 |
| 6 Jan 2017 | CNY | 36.9111 | 37.0389 | 35.2056 | 35.5944 | 35.5944 | -1.583 (-4.26%) | 7,434,772 |
| 5 Jan 2017 | CNY | 38.7889 | 38.8111 | 37.1389 | 37.1778 | 37.1778 | -1.739 (-4.47%) | 8,761,993 |
| 4 Jan 2017 | CNY | 39.1444 | 39.4222 | 38.8056 | 38.9167 | 38.9167 | -0.355 (-0.91%) | 8,011,224 |
| 3 Jan 2017 | CNY | 38.7833 | 39.3833 | 38.4778 | 39.2722 | 39.2722 | +0.539 (+1.39%) | 9,440,958 |
| 30 Dec 2016 | CNY | 37.8333 | 39.1444 | 37.3389 | 38.7333 | 38.7333 | +0.856 (+2.26%) | 9,058,509 |
| 29 Dec 2016 | CNY | 37.3889 | 38.7611 | 37.2556 | 37.8778 | 37.8778 | +0.211 (+0.56%) | 8,332,225 |
| 28 Dec 2016 | CNY | 38.0889 | 38.3222 | 36.9444 | 37.6667 | 37.6667 | -1.178 (-3.03%) | 11,212,583 |
| 27 Dec 2016 | CNY | 38.3333 | 39.6111 | 37.9444 | 38.8444 | 38.8444 | +1.05 (+2.78%) | 16,294,336 |
| 26 Dec 2016 | CNY | 41.1111 | 41.6667 | 37.6778 | 37.7945 | 37.7945 | -3.978 (-9.52%) | 21,250,373 |
| 23 Dec 2016 | CNY | 41.7722 | 41.7722 | 41.7722 | 41.7722 | 41.7722 | +3.8 (+10.01%) | 148,267 |
| 22 Dec 2016 | CNY | 37.9722 | 37.9722 | 37.9722 | 37.9722 | 37.9722 | +3.45 (+9.99%) | 42,390 |
| 21 Dec 2016 | CNY | 34.5222 | 34.5222 | 34.5222 | 34.5222 | 34.5222 | +3.139 (+10.00%) | 31,968 |
| 20 Dec 2016 | CNY | 31.3833 | 31.3833 | 31.3833 | 31.3833 | 31.3833 | +2.856 (+10.01%) | 33,879 |
| 19 Dec 2016 | CNY | 28.5278 | 28.5278 | 28.5278 | 28.5278 | 28.5278 | +2.595 (+10.00%) | 16,560 |
| 16 Dec 2016 | CNY | 25.9333 | 25.9333 | 25.9333 | 25.9333 | 25.9333 | +2.356 (+9.99%) | 18,253 |
