| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | CNY | 67.6 | 67.8 | 66.05 | 67.6 | 67.6 | +0.6 (+0.90%) | 686,896 |
| 31 Mar 2017 | CNY | 64.26 | 67.2 | 64.26 | 67 | 67 | +1.96 (+3.01%) | 685,871 |
| 30 Mar 2017 | CNY | 67.6 | 67.61 | 64.47 | 65.04 | 65.04 | -2.56 (-3.79%) | 703,958 |
| 29 Mar 2017 | CNY | 69.84 | 70.99 | 67.5 | 67.6 | 67.6 | -2.71 (-3.85%) | 682,400 |
| 28 Mar 2017 | CNY | 70.98 | 72.72 | 70.21 | 70.31 | 70.31 | +0.04 (+0.06%) | 786,386 |
| 27 Mar 2017 | CNY | 70.8 | 70.85 | 69.33 | 70.27 | 70.27 | -0.27 (-0.38%) | 560,854 |
| 24 Mar 2017 | CNY | 70.15 | 71.05 | 70.09 | 70.54 | 70.54 | +0.58 (+0.83%) | 631,435 |
| 23 Mar 2017 | CNY | 69.78 | 70.64 | 68.6 | 69.96 | 69.96 | +0.44 (+0.63%) | 686,949 |
| 22 Mar 2017 | CNY | 69.38 | 70.08 | 68.31 | 69.52 | 69.52 | -0.38 (-0.54%) | 647,366 |
| 21 Mar 2017 | CNY | 69.05 | 70.7 | 68.72 | 69.9 | 69.9 | +0.7 (+1.01%) | 610,335 |
| 20 Mar 2017 | CNY | 69.34 | 69.35 | 68.11 | 69.2 | 69.2 | -0.49 (-0.70%) | 665,353 |
| 17 Mar 2017 | CNY | 70.89 | 71.38 | 69.69 | 69.69 | 69.69 | -1.17 (-1.65%) | 862,892 |
| 16 Mar 2017 | CNY | 70.2 | 71.42 | 69.71 | 70.86 | 70.86 | +0.6 (+0.85%) | 875,270 |
| 15 Mar 2017 | CNY | 68.8 | 71.31 | 68.57 | 70.26 | 70.26 | +1.26 (+1.83%) | 1,075,102 |
| 14 Mar 2017 | CNY | 68.66 | 69.37 | 68.36 | 69 | 69 | +0.12 (+0.17%) | 578,187 |
| 13 Mar 2017 | CNY | 67.39 | 69.44 | 67.02 | 68.88 | 68.88 | +1.49 (+2.21%) | 815,870 |
| 10 Mar 2017 | CNY | 66.81 | 67.9 | 66.51 | 67.39 | 67.39 | +0.53 (+0.79%) | 458,889 |
| 9 Mar 2017 | CNY | 67.8 | 67.83 | 66.6 | 66.86 | 66.86 | -0.93 (-1.37%) | 426,651 |
| 8 Mar 2017 | CNY | 67.88 | 68.2 | 67.45 | 67.79 | 67.79 | -0.13 (-0.19%) | 404,823 |
| 7 Mar 2017 | CNY | 67.56 | 68.2 | 67.06 | 67.92 | 67.92 | +0.06 (+0.09%) | 524,583 |
| 6 Mar 2017 | CNY | 66.72 | 67.86 | 66.41 | 67.86 | 67.86 | +1 (+1.50%) | 625,384 |
| 3 Mar 2017 | CNY | 66.3 | 67.27 | 65.81 | 66.86 | 66.86 | +0.52 (+0.78%) | 491,891 |
| 2 Mar 2017 | CNY | 66.44 | 66.95 | 66.26 | 66.34 | 66.34 | -0.1 (-0.15%) | 554,207 |
| 1 Mar 2017 | CNY | 65.4 | 66.88 | 65.11 | 66.44 | 66.44 | +0.97 (+1.48%) | 612,652 |
| 28 Feb 2017 | CNY | 66.22 | 66.37 | 65.02 | 65.47 | 65.47 | -0.79 (-1.19%) | 497,718 |
| 27 Feb 2017 | CNY | 66.25 | 66.8 | 66.21 | 66.26 | 66.26 | -0.13 (-0.20%) | 596,530 |
| 24 Feb 2017 | CNY | 66.11 | 66.76 | 65.73 | 66.39 | 66.39 | -0.71 (-1.06%) | 742,996 |
| 23 Feb 2017 | CNY | 68.1 | 69.88 | 66.88 | 67.1 | 67.1 | +2.84 (+4.42%) | 1,372,362 |
| 22 Feb 2017 | CNY | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | 0.0 (0.0%) | 0 |
| 21 Feb 2017 | CNY | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | 0.0 (0.0%) | 0 |
