| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2017 | CNY | 38.8889 | 39.9945 | 38.3889 | 39.8778 | 39.8778 | +0.9 (+2.31%) | 4,261,827 |
| 10 Mar 2017 | CNY | 38.9056 | 39.3333 | 38.6 | 38.9778 | 38.9778 | -0.083 (-0.21%) | 2,909,718 |
| 9 Mar 2017 | CNY | 39.85 | 40.1389 | 38.7778 | 39.0611 | 39.0611 | -0.956 (-2.39%) | 3,495,893 |
| 8 Mar 2017 | CNY | 40.2222 | 40.5333 | 39.4444 | 40.0167 | 40.0167 | -0.339 (-0.84%) | 3,333,722 |
| 7 Mar 2017 | CNY | 40.3889 | 40.4611 | 39.6556 | 40.3556 | 40.3556 | -0.133 (-0.33%) | 4,533,701 |
| 6 Mar 2017 | CNY | 38.8889 | 40.6944 | 38.7667 | 40.4889 | 40.4889 | +1.595 (+4.10%) | 5,775,319 |
| 3 Mar 2017 | CNY | 38.9778 | 39.2222 | 38.2667 | 38.8944 | 38.8944 | -0.3 (-0.77%) | 4,352,365 |
| 2 Mar 2017 | CNY | 39.2333 | 40.2667 | 39.0722 | 39.1944 | 39.1944 | -0.095 (-0.24%) | 5,155,585 |
| 1 Mar 2017 | CNY | 39.6 | 40.2056 | 38.9556 | 39.2889 | 39.2889 | -0.483 (-1.22%) | 4,919,482 |
| 28 Feb 2017 | CNY | 38.1944 | 39.9167 | 37.5833 | 39.7722 | 39.7722 | +1.461 (+3.81%) | 6,888,272 |
| 27 Feb 2017 | CNY | 38.2111 | 39.4111 | 38.0556 | 38.3111 | 38.3111 | +0.033 (+0.09%) | 5,342,454 |
| 24 Feb 2017 | CNY | 38.2056 | 38.7167 | 37.8889 | 38.2778 | 38.2778 | +0.039 (+0.10%) | 4,852,983 |
| 23 Feb 2017 | CNY | 36.6722 | 38.4111 | 36.5056 | 38.2389 | 38.2389 | +1.544 (+4.21%) | 6,889,982 |
| 22 Feb 2017 | CNY | 36.3944 | 36.7222 | 35.8333 | 36.6944 | 36.6944 | +0.222 (+0.61%) | 3,397,663 |
| 21 Feb 2017 | CNY | 35.3333 | 36.5389 | 35.2278 | 36.4722 | 36.4722 | +1.117 (+3.16%) | 3,791,385 |
| 20 Feb 2017 | CNY | 36.3333 | 36.4333 | 34.6 | 35.3556 | 35.3556 | -0.967 (-2.66%) | 4,895,578 |
| 17 Feb 2017 | CNY | 37.2278 | 37.8722 | 36.0333 | 36.3222 | 36.3222 | -1.056 (-2.82%) | 5,107,494 |
| 16 Feb 2017 | CNY | 37.7278 | 37.8889 | 36.6667 | 37.3778 | 37.3778 | -0.472 (-1.25%) | 5,345,868 |
| 15 Feb 2017 | CNY | 37.6611 | 39.0722 | 37.2333 | 37.85 | 37.85 | +0.133 (+0.35%) | 8,662,140 |
| 14 Feb 2017 | CNY | 37.6944 | 38.5778 | 37.4278 | 37.7167 | 37.7167 | +0.244 (+0.65%) | 4,951,047 |
| 13 Feb 2017 | CNY | 35.9444 | 37.75 | 35.9444 | 37.4722 | 37.4722 | +1.339 (+3.71%) | 5,725,897 |
| 10 Feb 2017 | CNY | 37.1944 | 37.2833 | 36.0944 | 36.1333 | 36.1333 | -1.006 (-2.71%) | 4,289,873 |
| 9 Feb 2017 | CNY | 37.3 | 37.7111 | 36.8889 | 37.1389 | 37.1389 | -0.211 (-0.57%) | 4,888,224 |
| 8 Feb 2017 | CNY | 36.4 | 37.5445 | 36.25 | 37.35 | 37.35 | +0.844 (+2.31%) | 5,532,426 |
| 7 Feb 2017 | CNY | 37.1667 | 37.1667 | 36.1389 | 36.5056 | 36.5056 | -0.778 (-2.09%) | 4,764,328 |
| 6 Feb 2017 | CNY | 35.9444 | 37.3333 | 35.9444 | 37.2833 | 37.2833 | +1.583 (+4.44%) | 5,664,506 |
| 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 |
