| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2017 | CNY | 68.1 | 69.2 | 67.51 | 68.125 | 68.125 | -0.285 (-0.42%) | 2,322,286 |
| 14 Mar 2017 | CNY | 69.26 | 69.65 | 68 | 68.41 | 68.41 | -0.795 (-1.15%) | 3,041,666 |
| 13 Mar 2017 | CNY | 67.845 | 69.75 | 67.35 | 69.205 | 69.205 | +1.395 (+2.06%) | 3,527,598 |
| 10 Mar 2017 | CNY | 65.6 | 68.27 | 65.31 | 67.81 | 67.81 | +1.92 (+2.91%) | 3,617,158 |
| 9 Mar 2017 | CNY | 66.25 | 66.8 | 64.9 | 65.89 | 65.89 | -0.435 (-0.66%) | 2,465,934 |
| 8 Mar 2017 | CNY | 66.485 | 68.41 | 65.89 | 66.325 | 66.325 | -0.37 (-0.55%) | 3,713,022 |
| 7 Mar 2017 | CNY | 66.85 | 67.45 | 66.04 | 66.695 | 66.695 | -0.305 (-0.46%) | 2,644,700 |
| 6 Mar 2017 | CNY | 64.675 | 67.49 | 64.665 | 67 | 67 | +2.515 (+3.90%) | 4,391,008 |
| 3 Mar 2017 | CNY | 63.5 | 64.825 | 63.37 | 64.485 | 64.485 | +0.175 (+0.27%) | 2,464,736 |
| 2 Mar 2017 | CNY | 63.33 | 65.9 | 63.25 | 64.31 | 64.31 | +1.01 (+1.60%) | 4,299,466 |
| 1 Mar 2017 | CNY | 64.01 | 64.65 | 63.24 | 63.3 | 63.3 | -1.645 (-2.53%) | 3,313,994 |
| 28 Feb 2017 | CNY | 64.14 | 65.84 | 62.75 | 64.945 | 64.945 | +1.355 (+2.13%) | 4,624,608 |
| 27 Feb 2017 | CNY | 63.18 | 64.4 | 62.505 | 63.59 | 63.59 | +0.465 (+0.74%) | 3,166,204 |
| 24 Feb 2017 | CNY | 63.03 | 63.75 | 62.44 | 63.125 | 63.125 | -0.32 (-0.50%) | 3,433,766 |
| 23 Feb 2017 | CNY | 60.345 | 64.6 | 60.015 | 63.445 | 63.445 | +2.995 (+4.95%) | 5,759,974 |
| 22 Feb 2017 | CNY | 61.065 | 61.445 | 59.785 | 60.45 | 60.45 | -0.57 (-0.93%) | 2,106,772 |
| 21 Feb 2017 | CNY | 59.385 | 61.35 | 59.075 | 61.02 | 61.02 | +1.615 (+2.72%) | 2,749,796 |
| 20 Feb 2017 | CNY | 60.065 | 60.44 | 58.5 | 59.405 | 59.405 | -0.59 (-0.98%) | 2,433,376 |
| 17 Feb 2017 | CNY | 60 | 60.855 | 59.05 | 59.995 | 59.995 | +0.345 (+0.58%) | 2,214,690 |
| 16 Feb 2017 | CNY | 60.75 | 60.95 | 59.45 | 59.65 | 59.65 | -1.645 (-2.68%) | 2,979,694 |
| 15 Feb 2017 | CNY | 61.25 | 62.15 | 60.015 | 61.295 | 61.295 | -0.18 (-0.29%) | 3,291,250 |
| 14 Feb 2017 | CNY | 61.545 | 62.25 | 61.15 | 61.475 | 61.475 | -0.175 (-0.28%) | 2,193,952 |
| 13 Feb 2017 | CNY | 59.8 | 61.705 | 59.4 | 61.65 | 61.65 | +1.535 (+2.55%) | 3,079,198 |
| 10 Feb 2017 | CNY | 60.69 | 61.61 | 59.94 | 60.115 | 60.115 | -0.41 (-0.68%) | 2,884,834 |
| 9 Feb 2017 | CNY | 60.51 | 61.985 | 60.1 | 60.525 | 60.525 | -0.32 (-0.53%) | 3,181,070 |
| 8 Feb 2017 | CNY | 58.89 | 61.09 | 58.865 | 60.845 | 60.845 | +1.605 (+2.71%) | 3,141,834 |
| 7 Feb 2017 | CNY | 60.9 | 60.95 | 59 | 59.24 | 59.24 | -1.95 (-3.19%) | 3,463,428 |
| 6 Feb 2017 | CNY | 60.12 | 61.315 | 59.055 | 61.19 | 61.19 | +1.005 (+1.67%) | 3,482,572 |
| 3 Feb 2017 | CNY | 64.5 | 64.65 | 60.09 | 60.185 | 60.185 | -5.375 (-8.20%) | 5,449,178 |
| 26 Jan 2017 | CNY | 65.53 | 66.95 | 64.825 | 65.56 | 65.56 | -0.23 (-0.35%) | 3,352,370 |
