| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2017 | CNY | 40.56 | 41.15 | 40.12 | 40.18 | 40.18 | -0.39 (-0.96%) | 935,864 |
| 28 Mar 2017 | CNY | 41.06 | 41.54 | 40.56 | 40.57 | 40.57 | -0.69 (-1.67%) | 925,417 |
| 27 Mar 2017 | CNY | 41.35 | 41.99 | 41.13 | 41.26 | 41.26 | -0.08 (-0.19%) | 2,186,504 |
| 24 Mar 2017 | CNY | 40.68 | 41.38 | 40.68 | 41.34 | 41.34 | +0.66 (+1.62%) | 1,530,851 |
| 23 Mar 2017 | CNY | 40.63 | 41.32 | 39.8 | 40.68 | 40.68 | -0.04 (-0.10%) | 1,177,576 |
| 22 Mar 2017 | CNY | 40.47 | 40.86 | 39.61 | 40.72 | 40.72 | -0.04 (-0.10%) | 944,888 |
| 21 Mar 2017 | CNY | 40.6 | 41.07 | 40.29 | 40.76 | 40.76 | +0.3 (+0.74%) | 830,354 |
| 20 Mar 2017 | CNY | 40.87 | 40.94 | 40.02 | 40.46 | 40.46 | -0.45 (-1.10%) | 1,318,473 |
| 17 Mar 2017 | CNY | 40.94 | 41.57 | 40.87 | 40.91 | 40.91 | -0.22 (-0.53%) | 881,465 |
| 16 Mar 2017 | CNY | 40.6 | 41.32 | 40.6 | 41.13 | 41.13 | +0.18 (+0.44%) | 976,989 |
| 15 Mar 2017 | CNY | 41 | 41 | 40.44 | 40.95 | 40.95 | -0.23 (-0.56%) | 1,092,367 |
| 14 Mar 2017 | CNY | 40.4 | 42.04 | 40.4 | 41.18 | 41.18 | +0.91 (+2.26%) | 2,022,280 |
| 13 Mar 2017 | CNY | 39.31 | 40.34 | 39.31 | 40.27 | 40.27 | +0.82 (+2.08%) | 853,713 |
| 10 Mar 2017 | CNY | 39.71 | 40.21 | 39.32 | 39.45 | 39.45 | -0.47 (-1.18%) | 932,530 |
| 9 Mar 2017 | CNY | 40.2 | 40.2 | 39.6 | 39.92 | 39.92 | -0.29 (-0.72%) | 849,584 |
| 8 Mar 2017 | CNY | 39.43 | 40.68 | 39.4 | 40.21 | 40.21 | +0.73 (+1.85%) | 1,442,718 |
| 7 Mar 2017 | CNY | 39.47 | 39.68 | 39 | 39.48 | 39.48 | +0.14 (+0.36%) | 888,086 |
| 6 Mar 2017 | CNY | 39.05 | 39.47 | 38.83 | 39.34 | 39.34 | +0.26 (+0.67%) | 821,437 |
| 3 Mar 2017 | CNY | 38.3 | 39.17 | 38.09 | 39.08 | 39.08 | +0.9 (+2.36%) | 1,013,231 |
| 2 Mar 2017 | CNY | 38.72 | 38.93 | 38.13 | 38.18 | 38.18 | -0.56 (-1.45%) | 1,016,114 |
| 1 Mar 2017 | CNY | 38.43 | 39.2 | 38.21 | 38.74 | 38.74 | +0.37 (+0.96%) | 1,143,604 |
| 28 Feb 2017 | CNY | 38.27 | 38.48 | 38.17 | 38.37 | 38.37 | +0.05 (+0.13%) | 581,700 |
| 27 Feb 2017 | CNY | 38.39 | 38.88 | 38.21 | 38.32 | 38.32 | -0.15 (-0.39%) | 743,134 |
| 24 Feb 2017 | CNY | 37.98 | 38.5 | 37.92 | 38.47 | 38.47 | +0.44 (+1.16%) | 795,736 |
| 23 Feb 2017 | CNY | 38 | 38.27 | 37.75 | 38.03 | 38.03 | +0.05 (+0.13%) | 841,089 |
| 22 Feb 2017 | CNY | 37.77 | 38.2 | 37.71 | 37.98 | 37.98 | +0.29 (+0.77%) | 1,253,258 |
| 21 Feb 2017 | CNY | 37.09 | 37.79 | 36.96 | 37.69 | 37.69 | +0.74 (+2.00%) | 986,341 |
| 20 Feb 2017 | CNY | 37.27 | 37.67 | 36.54 | 36.95 | 36.95 | -0.32 (-0.86%) | 928,383 |
| 17 Feb 2017 | CNY | 37.84 | 38.3 | 37.25 | 37.27 | 37.27 | -0.46 (-1.22%) | 831,443 |
| 16 Feb 2017 | CNY | 37.58 | 37.92 | 37.58 | 37.73 | 37.73 | +0.16 (+0.43%) | 787,407 |
