| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2017 | CNY | 56.01 | 57.7 | 52.01 | 55.7 | 55.7 | -2.07 (-3.58%) | 18,132,103 |
| 27 Mar 2017 | CNY | 58.76 | 59.61 | 55.5 | 57.77 | 57.77 | -1.11 (-1.89%) | 12,518,312 |
| 24 Mar 2017 | CNY | 58.78 | 58.99 | 57.2 | 58.88 | 58.88 | +0.53 (+0.91%) | 8,255,560 |
| 23 Mar 2017 | CNY | 59.2 | 59.28 | 57.5 | 58.35 | 58.35 | -0.65 (-1.10%) | 7,841,198 |
| 22 Mar 2017 | CNY | 59.3 | 59.55 | 57 | 59 | 59 | -0.09 (-0.15%) | 10,974,162 |
| 21 Mar 2017 | CNY | 57.95 | 60.28 | 56.9 | 59.09 | 59.09 | +1.21 (+2.09%) | 7,653,545 |
| 20 Mar 2017 | CNY | 56.99 | 57.88 | 56 | 57.88 | 57.88 | +0.89 (+1.56%) | 4,922,071 |
| 17 Mar 2017 | CNY | 57.01 | 57.5 | 55.79 | 56.99 | 56.99 | +0.04 (+0.07%) | 6,133,424 |
| 16 Mar 2017 | CNY | 54.8 | 57.84 | 54.21 | 56.95 | 56.95 | +2.39 (+4.38%) | 6,873,468 |
| 15 Mar 2017 | CNY | 55.3 | 55.3 | 54.56 | 54.56 | 54.56 | -0.81 (-1.46%) | 2,874,311 |
| 14 Mar 2017 | CNY | 56.1 | 56.28 | 54.6 | 55.37 | 55.37 | -0.64 (-1.14%) | 3,574,620 |
| 13 Mar 2017 | CNY | 57.1 | 57.1 | 55.68 | 56.01 | 56.01 | -1.24 (-2.17%) | 3,121,083 |
| 10 Mar 2017 | CNY | 56.99 | 57.48 | 56.1 | 57.25 | 57.25 | +0.49 (+0.86%) | 4,466,238 |
| 9 Mar 2017 | CNY | 57.75 | 57.75 | 56.1 | 56.76 | 56.76 | -0.93 (-1.61%) | 3,174,935 |
| 8 Mar 2017 | CNY | 57.49 | 57.98 | 56.82 | 57.69 | 57.69 | -0.09 (-0.16%) | 2,577,462 |
| 7 Mar 2017 | CNY | 55.75 | 57.78 | 55.07 | 57.78 | 57.78 | +2.03 (+3.64%) | 5,854,495 |
| 6 Mar 2017 | CNY | 55.6 | 56.08 | 54.6 | 55.75 | 55.75 | +0.17 (+0.31%) | 5,199,691 |
| 3 Mar 2017 | CNY | 55.85 | 55.85 | 53.78 | 55.58 | 55.58 | +0.05 (+0.09%) | 6,492,980 |
| 2 Mar 2017 | CNY | 53 | 55.96 | 51.75 | 55.53 | 55.53 | +3.13 (+5.97%) | 8,263,902 |
| 1 Mar 2017 | CNY | 51 | 54.5 | 49.49 | 52.4 | 52.4 | -2.59 (-4.71%) | 7,735,587 |
| 28 Feb 2017 | CNY | 55.04 | 55.2 | 49.32 | 54.99 | 54.99 | +0.19 (+0.35%) | 13,507,032 |
| 27 Feb 2017 | CNY | 55.18 | 56.58 | 54.69 | 54.8 | 54.8 | -1.15 (-2.06%) | 2,911,270 |
| 24 Feb 2017 | CNY | 54.22 | 56.5 | 53.8 | 55.95 | 55.95 | +1.74 (+3.21%) | 3,738,902 |
| 23 Feb 2017 | CNY | 52.59 | 54.8 | 51.5 | 54.21 | 54.21 | +2.19 (+4.21%) | 4,469,876 |
| 22 Feb 2017 | CNY | 52.1 | 52.33 | 50.81 | 52.02 | 52.02 | +0.01 (+0.02%) | 4,266,945 |
| 21 Feb 2017 | CNY | 51.8 | 53.36 | 50.12 | 52.01 | 52.01 | +1.01 (+1.98%) | 5,885,734 |
| 20 Feb 2017 | CNY | 52 | 52.26 | 48.22 | 51 | 51 | -0.83 (-1.60%) | 4,797,479 |
| 17 Feb 2017 | CNY | 51.66 | 52.45 | 51.22 | 51.83 | 51.83 | +0.17 (+0.33%) | 2,508,087 |
| 16 Feb 2017 | CNY | 52.76 | 52.76 | 50.57 | 51.66 | 51.66 | -0.41 (-0.79%) | 2,955,126 |
| 15 Feb 2017 | CNY | 52.76 | 53.1 | 52 | 52.07 | 52.07 | -0.53 (-1.01%) | 5,140,325 |
