| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2017 | CNY | 35.38 | 35.96 | 35.28 | 35.4 | 35.4 | +0.08 (+0.23%) | 1,931,754 |
| 21 Feb 2017 | CNY | 34.88 | 36 | 34.6 | 35.32 | 35.32 | +0.44 (+1.26%) | 2,178,106 |
| 20 Feb 2017 | CNY | 35.87 | 35.87 | 34.5 | 34.88 | 34.88 | +0.06 (+0.17%) | 1,556,912 |
| 17 Feb 2017 | CNY | 36.26 | 36.36 | 34.2 | 34.82 | 34.82 | -1.44 (-3.97%) | 2,194,571 |
| 16 Feb 2017 | CNY | 36.33 | 36.33 | 35.76 | 36.26 | 36.26 | -0.14 (-0.38%) | 1,253,531 |
| 15 Feb 2017 | CNY | 36.86 | 37.09 | 35.94 | 36.4 | 36.4 | -0.47 (-1.27%) | 2,462,885 |
| 14 Feb 2017 | CNY | 37.64 | 38.2 | 36.81 | 36.87 | 36.87 | -0.78 (-2.07%) | 3,500,049 |
| 13 Feb 2017 | CNY | 37.51 | 38.5 | 36.46 | 37.65 | 37.65 | +0.14 (+0.37%) | 5,636,052 |
| 10 Feb 2017 | CNY | 36.5 | 38 | 36.16 | 37.51 | 37.51 | +0.76 (+2.07%) | 6,135,628 |
| 9 Feb 2017 | CNY | 33.4 | 36.75 | 33.07 | 36.75 | 36.75 | +3.34 (+10.00%) | 3,128,793 |
| 8 Feb 2017 | CNY | 33.61 | 33.61 | 32.8 | 33.41 | 33.41 | -0.2 (-0.60%) | 924,026 |
| 7 Feb 2017 | CNY | 34.15 | 34.15 | 33.43 | 33.61 | 33.61 | -0.35 (-1.03%) | 824,069 |
| 6 Feb 2017 | CNY | 33.95 | 34.16 | 33.52 | 33.96 | 33.96 | -0.13 (-0.38%) | 1,004,399 |
| 3 Feb 2017 | CNY | 34.8 | 34.8 | 34.01 | 34.09 | 34.09 | -0.1 (-0.29%) | 253,127 |
| 26 Jan 2017 | CNY | 34.04 | 34.4 | 33.9 | 34.19 | 34.19 | +0.17 (+0.50%) | 607,075 |
| 25 Jan 2017 | CNY | 33.7 | 34.35 | 33.7 | 34.02 | 34.02 | +0.12 (+0.35%) | 654,301 |
| 24 Jan 2017 | CNY | 33.87 | 34.27 | 33.62 | 33.9 | 33.9 | +0.03 (+0.09%) | 520,252 |
| 23 Jan 2017 | CNY | 33.83 | 34.27 | 33.8 | 33.87 | 33.87 | +0.05 (+0.15%) | 643,378 |
| 20 Jan 2017 | CNY | 33.7 | 34.58 | 33.51 | 33.82 | 33.82 | -0.1 (-0.29%) | 809,100 |
| 19 Jan 2017 | CNY | 34.9 | 34.9 | 33.8 | 33.92 | 33.92 | -0.95 (-2.72%) | 728,441 |
| 18 Jan 2017 | CNY | 34.63 | 35.45 | 33.81 | 34.87 | 34.87 | +0.19 (+0.55%) | 1,001,752 |
| 17 Jan 2017 | CNY | 33.29 | 34.7 | 33.25 | 34.68 | 34.68 | +0.78 (+2.30%) | 1,896,681 |
| 16 Jan 2017 | CNY | 36.2 | 36.34 | 32.71 | 33.9 | 33.9 | -2.44 (-6.71%) | 2,722,310 |
| 13 Jan 2017 | CNY | 36.49 | 37.28 | 36.25 | 36.34 | 36.34 | -0.15 (-0.41%) | 2,070,500 |
| 12 Jan 2017 | CNY | 36.32 | 37.15 | 36 | 36.49 | 36.49 | +0.12 (+0.33%) | 2,150,430 |
| 11 Jan 2017 | CNY | 35.68 | 36.6 | 34.88 | 36.37 | 36.37 | +0.59 (+1.65%) | 2,195,177 |
| 10 Jan 2017 | CNY | 35.95 | 36.15 | 35.68 | 35.78 | 35.78 | -0.19 (-0.53%) | 635,450 |
| 9 Jan 2017 | CNY | 35.95 | 36.25 | 35.6 | 35.97 | 35.97 | +0.05 (+0.14%) | 1,453,900 |
| 6 Jan 2017 | CNY | 36.18 | 36.25 | 35.63 | 35.92 | 35.92 | -0.37 (-1.02%) | 826,856 |
| 5 Jan 2017 | CNY | 35.99 | 36.4 | 35.6 | 36.29 | 36.29 | +0.3 (+0.83%) | 1,565,300 |
