| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2017 | CNY | 42.35 | 42.6 | 40.75 | 40.97 | 31.5154 | -1.35 (-3.19%) | 11,721,470 |
| 14 Feb 2017 | CNY | 42.98 | 43.2 | 42.14 | 42.32 | 32.5538 | -0.66 (-1.54%) | 9,865,203 |
| 13 Feb 2017 | CNY | 42.25 | 43.3 | 41.45 | 42.98 | 33.0615 | +1.62 (+3.92%) | 17,213,158 |
| 10 Feb 2017 | CNY | 41.44 | 43.2 | 41.18 | 41.36 | 31.8154 | +0.15 (+0.36%) | 15,582,096 |
| 9 Feb 2017 | CNY | 41.97 | 41.99 | 40.7 | 41.21 | 31.7 | -0.28 (-0.67%) | 10,868,747 |
| 8 Feb 2017 | CNY | 40.76 | 41.55 | 40.55 | 41.49 | 31.9154 | +0.33 (+0.80%) | 12,358,732 |
| 7 Feb 2017 | CNY | 39.25 | 41.98 | 38.92 | 41.16 | 31.6615 | +2.15 (+5.51%) | 21,561,206 |
| 6 Feb 2017 | CNY | 38.79 | 39.5 | 38.3 | 39.01 | 30.0077 | +0.01 (+0.03%) | 8,984,332 |
| 3 Feb 2017 | CNY | 38.7 | 39.34 | 38.2 | 39 | 30 | +0.49 (+1.27%) | 8,263,507 |
| 26 Jan 2017 | CNY | 37.51 | 38.7 | 37.51 | 38.51 | 29.6231 | +0.97 (+2.58%) | 8,116,733 |
| 25 Jan 2017 | CNY | 37.5 | 37.98 | 37.46 | 37.54 | 28.8769 | +0.13 (+0.35%) | 4,328,816 |
| 24 Jan 2017 | CNY | 38.65 | 38.66 | 37.36 | 37.41 | 28.7769 | -1.16 (-3.01%) | 6,816,005 |
| 23 Jan 2017 | CNY | 37.85 | 38.89 | 37.76 | 38.57 | 29.6692 | +0.85 (+2.25%) | 9,232,574 |
| 20 Jan 2017 | CNY | 37 | 38.29 | 36.74 | 37.72 | 29.0154 | +0.12 (+0.32%) | 8,595,033 |
| 19 Jan 2017 | CNY | 38.88 | 39 | 37.4 | 37.6 | 28.9231 | -1.57 (-4.01%) | 10,980,784 |
| 18 Jan 2017 | CNY | 38.98 | 39.71 | 38.66 | 39.17 | 30.1308 | +0.09 (+0.23%) | 11,990,218 |
| 17 Jan 2017 | CNY | 37.13 | 39.12 | 36.8 | 39.08 | 30.0615 | +2.04 (+5.51%) | 15,821,952 |
| 16 Jan 2017 | CNY | 38.58 | 39.5 | 35.68 | 37.04 | 28.4923 | -1.47 (-3.82%) | 18,047,210 |
| 13 Jan 2017 | CNY | 39.8 | 39.98 | 38.35 | 38.51 | 29.6231 | -0.68 (-1.74%) | 12,128,965 |
| 12 Jan 2017 | CNY | 37.54 | 39.45 | 37.28 | 39.19 | 30.1462 | +1.56 (+4.15%) | 22,375,756 |
| 11 Jan 2017 | CNY | 38.6 | 39.16 | 37.5 | 37.63 | 28.9462 | +0.13 (+0.35%) | 17,605,964 |
| 10 Jan 2017 | CNY | 36.7 | 38.08 | 36.5 | 37.5 | 28.8462 | +0.89 (+2.43%) | 15,728,687 |
| 9 Jan 2017 | CNY | 35.51 | 36.8 | 34.9 | 36.61 | 28.1615 | +1.08 (+3.04%) | 9,958,736 |
| 6 Jan 2017 | CNY | 36.5 | 36.83 | 35.5 | 35.53 | 27.3308 | -1.11 (-3.03%) | 8,082,111 |
| 5 Jan 2017 | CNY | 36.79 | 37.28 | 36.59 | 36.64 | 28.1846 | -0.27 (-0.73%) | 6,960,631 |
| 4 Jan 2017 | CNY | 36.09 | 37.2 | 35.63 | 36.91 | 28.3923 | +0.88 (+2.44%) | 13,402,693 |
| 3 Jan 2017 | CNY | 35.65 | 36.75 | 35.65 | 36.03 | 27.7154 | +0.86 (+2.45%) | 9,811,316 |
| 30 Dec 2016 | CNY | 34.93 | 35.48 | 34.78 | 35.17 | 27.0538 | +0.12 (+0.34%) | 4,902,539 |
| 29 Dec 2016 | CNY | 36.28 | 36.49 | 34.2 | 35.05 | 26.9615 | -1.44 (-3.95%) | 15,745,429 |
| 28 Dec 2016 | CNY | 37.7 | 38.2 | 36.41 | 36.49 | 28.0692 | -1.35 (-3.57%) | 11,160,490 |
