| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2017 | CNY | 50.9 | 55.7 | 50.81 | 54.76 | 54.76 | +3.74 (+7.33%) | 1,782,828 |
| 3 Feb 2017 | CNY | 51.66 | 51.8 | 50.5 | 51.02 | 51.02 | -0.38 (-0.74%) | 514,340 |
| 26 Jan 2017 | CNY | 51.03 | 52.32 | 50.5 | 51.4 | 51.4 | +0.37 (+0.73%) | 630,927 |
| 25 Jan 2017 | CNY | 49.99 | 51.28 | 49.6 | 51.03 | 51.03 | +0.64 (+1.27%) | 625,601 |
| 24 Jan 2017 | CNY | 49.8 | 50.83 | 49.18 | 50.39 | 50.39 | +0.37 (+0.74%) | 980,299 |
| 23 Jan 2017 | CNY | 49.16 | 50.27 | 49.16 | 50.02 | 50.02 | +0.86 (+1.75%) | 856,000 |
| 20 Jan 2017 | CNY | 47.5 | 49.95 | 47.41 | 49.16 | 49.16 | +1.26 (+2.63%) | 1,140,350 |
| 19 Jan 2017 | CNY | 46.69 | 48.27 | 46.5 | 47.9 | 47.9 | +0.83 (+1.76%) | 990,788 |
| 18 Jan 2017 | CNY | 49 | 49 | 47 | 47.07 | 47.07 | -2.28 (-4.62%) | 1,077,978 |
| 17 Jan 2017 | CNY | 48.26 | 49.99 | 45.11 | 49.35 | 49.35 | +1.09 (+2.26%) | 1,561,544 |
| 16 Jan 2017 | CNY | 52.85 | 53.81 | 48.26 | 48.26 | 48.26 | -5.36 (-10.00%) | 1,672,882 |
| 13 Jan 2017 | CNY | 55.55 | 55.9 | 52.7 | 53.62 | 53.62 | -1.93 (-3.47%) | 914,129 |
| 12 Jan 2017 | CNY | 56.6 | 57.63 | 55.13 | 55.55 | 55.55 | -1.33 (-2.34%) | 825,810 |
| 11 Jan 2017 | CNY | 59 | 59.47 | 56.7 | 56.88 | 56.88 | -2.37 (-4%) | 1,086,016 |
| 10 Jan 2017 | CNY | 60.83 | 60.83 | 58.81 | 59.25 | 59.25 | -0.94 (-1.56%) | 834,958 |
| 9 Jan 2017 | CNY | 60.71 | 61.01 | 59.88 | 60.19 | 60.19 | -1.13 (-1.84%) | 959,083 |
| 6 Jan 2017 | CNY | 62.61 | 63.29 | 61.2 | 61.32 | 61.32 | -1.49 (-2.37%) | 1,052,300 |
| 5 Jan 2017 | CNY | 63.9 | 63.9 | 62.4 | 62.81 | 62.81 | -1.27 (-1.98%) | 1,189,550 |
| 4 Jan 2017 | CNY | 62.4 | 64.52 | 62.1 | 64.08 | 64.08 | +1.85 (+2.97%) | 1,773,213 |
| 3 Jan 2017 | CNY | 60.94 | 62.49 | 60.94 | 62.23 | 62.23 | +1.29 (+2.12%) | 654,850 |
| 30 Dec 2016 | CNY | 60.51 | 61.5 | 60.51 | 60.94 | 60.94 | +0.04 (+0.07%) | 565,700 |
| 29 Dec 2016 | CNY | 62.22 | 62.55 | 60.18 | 60.9 | 60.9 | -1.32 (-2.12%) | 799,792 |
| 28 Dec 2016 | CNY | 62.36 | 62.79 | 62.08 | 62.22 | 62.22 | -0.2 (-0.32%) | 534,040 |
| 27 Dec 2016 | CNY | 62.56 | 63.35 | 62.23 | 62.42 | 62.42 | -0.64 (-1.01%) | 814,300 |
| 26 Dec 2016 | CNY | 61.3 | 64.64 | 60.14 | 63.06 | 63.06 | +1.72 (+2.80%) | 1,743,276 |
| 23 Dec 2016 | CNY | 63.07 | 63.07 | 61.08 | 61.34 | 61.34 | -2.02 (-3.19%) | 1,178,915 |
| 22 Dec 2016 | CNY | 63.1 | 63.67 | 62.51 | 63.36 | 63.36 | +0.15 (+0.24%) | 888,549 |
| 21 Dec 2016 | CNY | 62.75 | 63.69 | 62.37 | 63.21 | 63.21 | +0.75 (+1.20%) | 1,028,094 |
| 20 Dec 2016 | CNY | 62 | 62.95 | 61.56 | 62.46 | 62.46 | +0.45 (+0.73%) | 947,000 |
| 19 Dec 2016 | CNY | 62 | 62.5 | 61.7 | 62.01 | 62.01 | +0.37 (+0.60%) | 745,160 |
