| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2017 | CNY | 69.4 | 69.58 | 68.42 | 68.67 | 68.67 | -0.98 (-1.41%) | 2,020,369 |
| 1 Mar 2017 | CNY | 70.7 | 71.5 | 69.39 | 69.65 | 69.65 | 0.0 (0.0%) | 3,072,159 |
| 28 Feb 2017 | CNY | 68.89 | 69.83 | 68.01 | 69.65 | 69.65 | +0.57 (+0.83%) | 2,554,738 |
| 27 Feb 2017 | CNY | 68.9 | 70.06 | 68.21 | 69.08 | 69.08 | +0.42 (+0.61%) | 2,789,123 |
| 24 Feb 2017 | CNY | 66.37 | 70.4 | 66.37 | 68.66 | 68.66 | +1.92 (+2.88%) | 6,184,917 |
| 23 Feb 2017 | CNY | 65.3 | 67.89 | 65.25 | 66.74 | 66.74 | +1.39 (+2.13%) | 3,206,545 |
| 22 Feb 2017 | CNY | 65.28 | 65.7 | 64.5 | 65.35 | 65.35 | -0.55 (-0.83%) | 2,885,983 |
| 21 Feb 2017 | CNY | 63.1 | 66.59 | 63.1 | 65.9 | 65.9 | +2.57 (+4.06%) | 3,733,719 |
| 20 Feb 2017 | CNY | 62.48 | 63.4 | 62.14 | 63.33 | 63.33 | +0.78 (+1.25%) | 1,321,079 |
| 17 Feb 2017 | CNY | 63.48 | 63.62 | 62.06 | 62.55 | 62.55 | -1.09 (-1.71%) | 1,340,255 |
| 16 Feb 2017 | CNY | 63.54 | 63.97 | 62.89 | 63.64 | 63.64 | +0.14 (+0.22%) | 1,310,765 |
| 15 Feb 2017 | CNY | 64.68 | 64.93 | 63.1 | 63.5 | 63.5 | -1.05 (-1.63%) | 1,847,816 |
| 14 Feb 2017 | CNY | 63.8 | 64.79 | 63.62 | 64.55 | 64.55 | +0.5 (+0.78%) | 1,547,868 |
| 13 Feb 2017 | CNY | 62.75 | 64.16 | 62.72 | 64.05 | 64.05 | +0.85 (+1.34%) | 1,872,419 |
| 10 Feb 2017 | CNY | 63.78 | 64.11 | 62.7 | 63.2 | 63.2 | -0.3 (-0.47%) | 1,493,826 |
| 9 Feb 2017 | CNY | 62.63 | 63.99 | 62.63 | 63.5 | 63.5 | +0.51 (+0.81%) | 2,022,845 |
| 8 Feb 2017 | CNY | 62.9 | 63.3 | 61.38 | 62.99 | 62.99 | +0.11 (+0.17%) | 1,392,723 |
| 7 Feb 2017 | CNY | 63.3 | 63.3 | 62.18 | 62.88 | 62.88 | -0.18 (-0.29%) | 1,200,061 |
| 6 Feb 2017 | CNY | 61.23 | 63.17 | 61.2 | 63.06 | 63.06 | +1.86 (+3.04%) | 2,279,632 |
| 3 Feb 2017 | CNY | 63.45 | 63.5 | 60.98 | 61.2 | 61.2 | -2.8 (-4.38%) | 2,964,920 |
| 26 Jan 2017 | CNY | 62.23 | 64.26 | 62.1 | 64 | 64 | +1.74 (+2.79%) | 1,968,941 |
| 25 Jan 2017 | CNY | 61.89 | 63.12 | 61.82 | 62.26 | 62.26 | +0.75 (+1.22%) | 2,008,556 |
| 24 Jan 2017 | CNY | 62.8 | 62.8 | 60.62 | 61.51 | 61.51 | -1.5 (-2.38%) | 1,920,173 |
| 23 Jan 2017 | CNY | 61.9 | 63.38 | 61.6 | 63.01 | 63.01 | +1.04 (+1.68%) | 1,804,298 |
| 20 Jan 2017 | CNY | 60.01 | 62.69 | 59.7 | 61.97 | 61.97 | +1.4 (+2.31%) | 2,170,157 |
| 19 Jan 2017 | CNY | 60.7 | 61 | 58.6 | 60.57 | 60.57 | -0.32 (-0.53%) | 3,623,939 |
| 18 Jan 2017 | CNY | 61.99 | 62.31 | 60.66 | 60.89 | 60.89 | -1.69 (-2.70%) | 2,883,075 |
| 17 Jan 2017 | CNY | 62 | 63.25 | 60.73 | 62.58 | 62.58 | +0.3 (+0.48%) | 2,894,262 |
| 16 Jan 2017 | CNY | 65.5 | 66.77 | 60.75 | 62.28 | 62.28 | -5.22 (-7.73%) | 4,975,000 |
| 13 Jan 2017 | CNY | 67.6 | 68.29 | 66.5 | 67.5 | 67.5 | -0.53 (-0.78%) | 1,807,985 |
