| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2017 | CNY | 68.88 | 69.4 | 67.9 | 68.03 | 68.03 | -0.56 (-0.82%) | 1,658,593 |
| 11 Jan 2017 | CNY | 70.43 | 70.76 | 68.59 | 68.59 | 68.59 | -2.22 (-3.14%) | 1,852,625 |
| 10 Jan 2017 | CNY | 69.69 | 71.64 | 69.51 | 70.81 | 70.81 | +0.96 (+1.37%) | 1,787,886 |
| 9 Jan 2017 | CNY | 70 | 70.49 | 69.46 | 69.85 | 69.85 | -0.41 (-0.58%) | 1,206,575 |
| 6 Jan 2017 | CNY | 71.17 | 71.78 | 69.75 | 70.26 | 70.26 | -0.59 (-0.83%) | 1,534,146 |
| 5 Jan 2017 | CNY | 71.45 | 71.45 | 70.64 | 70.85 | 70.85 | -0.59 (-0.83%) | 1,657,040 |
| 4 Jan 2017 | CNY | 69.55 | 71.5 | 69.3 | 71.44 | 71.44 | +1.85 (+2.66%) | 2,200,083 |
| 3 Jan 2017 | CNY | 68.5 | 69.92 | 68.5 | 69.59 | 69.59 | +0.43 (+0.62%) | 1,618,469 |
| 30 Dec 2016 | CNY | 70.3 | 70.3 | 68.6 | 69.16 | 69.16 | -0.82 (-1.17%) | 1,931,298 |
| 29 Dec 2016 | CNY | 70.5 | 70.65 | 69.7 | 69.98 | 69.98 | -0.61 (-0.86%) | 1,784,220 |
| 28 Dec 2016 | CNY | 72.9 | 72.9 | 70 | 70.59 | 70.59 | -1.54 (-2.14%) | 2,765,407 |
| 27 Dec 2016 | CNY | 71.7 | 72.85 | 71.17 | 72.13 | 72.13 | +0.23 (+0.32%) | 1,247,139 |
| 26 Dec 2016 | CNY | 70.69 | 71.9 | 69.6 | 71.9 | 71.9 | -0.6 (-0.83%) | 2,327,519 |
| 23 Dec 2016 | CNY | 75.34 | 75.34 | 72.02 | 72.5 | 72.5 | -2.41 (-3.22%) | 2,155,248 |
| 22 Dec 2016 | CNY | 75.31 | 75.85 | 74.31 | 74.91 | 74.91 | -0.8 (-1.06%) | 1,517,957 |
| 21 Dec 2016 | CNY | 76 | 76.41 | 75.04 | 75.71 | 75.71 | -0.09 (-0.12%) | 1,607,092 |
| 20 Dec 2016 | CNY | 77.56 | 77.92 | 75.17 | 75.8 | 75.8 | -1.76 (-2.27%) | 1,673,894 |
| 19 Dec 2016 | CNY | 77.26 | 77.89 | 76.8 | 77.56 | 77.56 | -0.21 (-0.27%) | 1,159,256 |
| 16 Dec 2016 | CNY | 78.45 | 78.88 | 77.41 | 77.77 | 77.77 | +1.03 (+1.34%) | 2,148,301 |
| 15 Dec 2016 | CNY | 75.8 | 77.68 | 75.78 | 76.74 | 76.74 | +0.68 (+0.89%) | 1,929,212 |
| 14 Dec 2016 | CNY | 75.58 | 77.14 | 75.1 | 76.06 | 76.06 | +0.26 (+0.34%) | 2,140,640 |
| 13 Dec 2016 | CNY | 74.5 | 76.2 | 74.28 | 75.8 | 75.8 | +1.19 (+1.59%) | 1,807,893 |
| 12 Dec 2016 | CNY | 79 | 79 | 74.58 | 74.61 | 74.61 | -4.59 (-5.80%) | 3,534,307 |
| 9 Dec 2016 | CNY | 78.88 | 80.36 | 78.6 | 79.2 | 79.2 | +0.21 (+0.27%) | 2,216,866 |
| 8 Dec 2016 | CNY | 77.68 | 81.5 | 77.59 | 78.99 | 78.99 | +1.24 (+1.59%) | 5,081,277 |
| 7 Dec 2016 | CNY | 77.81 | 77.95 | 76.71 | 77.75 | 77.75 | 0.0 (0.0%) | 2,632,054 |
| 6 Dec 2016 | CNY | 78.05 | 79.39 | 77.71 | 77.75 | 77.75 | -0.32 (-0.41%) | 1,489,368 |
| 5 Dec 2016 | CNY | 77 | 78.88 | 76.89 | 78.07 | 78.07 | +0.37 (+0.48%) | 1,431,116 |
| 2 Dec 2016 | CNY | 79.28 | 79.7 | 77.56 | 77.7 | 77.7 | -1.64 (-2.07%) | 2,276,027 |
| 1 Dec 2016 | CNY | 79.82 | 80.29 | 78.82 | 79.34 | 79.34 | -0.83 (-1.04%) | 2,365,531 |
