| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2017 | CNY | 67.49 | 68 | 65.26 | 65.72 | 65.72 | -2.54 (-3.72%) | 2,370,756 |
| 14 Apr 2017 | CNY | 67.24 | 68.97 | 67.24 | 68.26 | 68.26 | +0.56 (+0.83%) | 1,942,428 |
| 13 Apr 2017 | CNY | 67 | 68.57 | 66.88 | 67.7 | 67.7 | +0.45 (+0.67%) | 1,488,960 |
| 12 Apr 2017 | CNY | 68.02 | 68.88 | 66.9 | 67.25 | 67.25 | -0.75 (-1.10%) | 1,872,470 |
| 11 Apr 2017 | CNY | 67 | 68.2 | 66.5 | 68 | 68 | +1.32 (+1.98%) | 2,729,484 |
| 10 Apr 2017 | CNY | 68.89 | 68.9 | 66.25 | 66.68 | 66.68 | -2.21 (-3.21%) | 3,440,732 |
| 7 Apr 2017 | CNY | 67.15 | 69.97 | 67.14 | 68.89 | 68.89 | +1.59 (+2.36%) | 4,777,959 |
| 6 Apr 2017 | CNY | 66.82 | 67.97 | 66.5 | 67.3 | 67.3 | +0.48 (+0.72%) | 2,567,399 |
| 5 Apr 2017 | CNY | 66.17 | 67.16 | 65.2 | 66.82 | 66.82 | +1.64 (+2.52%) | 3,429,684 |
| 31 Mar 2017 | CNY | 67.64 | 67.64 | 64.3 | 65.18 | 65.18 | +0.88 (+1.37%) | 6,110,984 |
| 30 Mar 2017 | CNY | 66.18 | 66.45 | 63.5 | 64.3 | 64.3 | -2.29 (-3.44%) | 2,649,906 |
| 29 Mar 2017 | CNY | 68.2 | 68.29 | 65.9 | 66.59 | 66.59 | -1.36 (-2.00%) | 2,731,047 |
| 28 Mar 2017 | CNY | 69 | 69.28 | 67.77 | 67.95 | 67.95 | -0.82 (-1.19%) | 1,785,003 |
| 27 Mar 2017 | CNY | 69.81 | 69.95 | 68.7 | 68.77 | 68.77 | -0.86 (-1.24%) | 1,412,912 |
| 24 Mar 2017 | CNY | 70.56 | 70.57 | 69.2 | 69.63 | 69.63 | -0.42 (-0.60%) | 1,721,365 |
| 23 Mar 2017 | CNY | 69.8 | 71.48 | 69.69 | 70.05 | 70.05 | +0.25 (+0.36%) | 3,019,892 |
| 22 Mar 2017 | CNY | 69.68 | 70.3 | 68.68 | 69.8 | 69.8 | -0.17 (-0.24%) | 2,044,332 |
| 21 Mar 2017 | CNY | 69.59 | 70.26 | 69.26 | 69.97 | 69.97 | +0.35 (+0.50%) | 1,866,338 |
| 20 Mar 2017 | CNY | 69.6 | 69.87 | 68.44 | 69.62 | 69.62 | +0.01 (+0.01%) | 2,598,578 |
| 17 Mar 2017 | CNY | 70.8 | 70.99 | 69.49 | 69.61 | 69.61 | -1.02 (-1.44%) | 2,899,970 |
| 16 Mar 2017 | CNY | 70 | 71.4 | 69.99 | 70.63 | 70.63 | +0.2 (+0.28%) | 4,171,080 |
| 15 Mar 2017 | CNY | 72.43 | 73 | 69.75 | 70.43 | 70.43 | -1.12 (-1.57%) | 8,401,107 |
| 14 Mar 2017 | CNY | 70.5 | 72.5 | 70.26 | 71.55 | 71.55 | +1.23 (+1.75%) | 4,240,143 |
| 13 Mar 2017 | CNY | 70.31 | 70.67 | 69.08 | 70.32 | 70.32 | -0.03 (-0.04%) | 2,695,059 |
| 10 Mar 2017 | CNY | 69.2 | 71.05 | 69 | 70.35 | 70.35 | +1.05 (+1.52%) | 2,214,889 |
| 9 Mar 2017 | CNY | 69.85 | 70.5 | 68.72 | 69.3 | 69.3 | -0.39 (-0.56%) | 1,560,240 |
| 8 Mar 2017 | CNY | 69.78 | 70.65 | 69.19 | 69.69 | 69.69 | -0.11 (-0.16%) | 1,157,689 |
| 7 Mar 2017 | CNY | 70.65 | 70.84 | 69.09 | 69.8 | 69.8 | -0.56 (-0.80%) | 1,550,484 |
| 6 Mar 2017 | CNY | 70 | 71.09 | 69.5 | 70.36 | 70.36 | +0.37 (+0.53%) | 2,327,379 |
| 3 Mar 2017 | CNY | 68.87 | 70.65 | 68.2 | 69.99 | 69.99 | +1.32 (+1.92%) | 2,413,780 |
