| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2017 | CNY | 68.155 | 68.79 | 67.005 | 67.005 | 67.005 | -1.28 (-1.87%) | 1,402,878 |
| 3 May 2017 | CNY | 68.395 | 69 | 67.55 | 68.285 | 68.285 | -0.215 (-0.31%) | 1,436,420 |
| 2 May 2017 | CNY | 69.005 | 69.225 | 67.9 | 68.5 | 68.5 | -0.63 (-0.91%) | 1,600,624 |
| 28 Apr 2017 | CNY | 70.055 | 70.35 | 67.5 | 69.13 | 69.13 | -1.275 (-1.81%) | 1,970,810 |
| 27 Apr 2017 | CNY | 68.26 | 70.575 | 68.01 | 70.405 | 70.405 | +2.005 (+2.93%) | 2,716,008 |
| 26 Apr 2017 | CNY | 69.49 | 69.98 | 68.355 | 68.4 | 68.4 | -1 (-1.44%) | 1,935,700 |
| 25 Apr 2017 | CNY | 68.59 | 69.69 | 68.015 | 69.4 | 69.4 | +0.715 (+1.04%) | 2,038,544 |
| 24 Apr 2017 | CNY | 67 | 69.6 | 66.83 | 68.685 | 68.685 | +3.47 (+5.32%) | 4,645,568 |
| 21 Apr 2017 | CNY | 65.6 | 65.95 | 64.3 | 65.215 | 65.215 | -0.26 (-0.40%) | 1,291,952 |
| 20 Apr 2017 | CNY | 66.95 | 66.95 | 65.255 | 65.475 | 65.475 | -0.025 (-0.04%) | 1,668,314 |
| 19 Apr 2017 | CNY | 64 | 65.89 | 63.05 | 65.5 | 65.5 | +1.14 (+1.77%) | 1,924,036 |
| 18 Apr 2017 | CNY | 64.78 | 65.875 | 64.15 | 64.36 | 64.36 | -0.375 (-0.58%) | 1,135,202 |
| 17 Apr 2017 | CNY | 63.075 | 65.835 | 63 | 64.735 | 64.735 | -0.09 (-0.14%) | 1,496,522 |
| 14 Apr 2017 | CNY | 64.44 | 65.6 | 64.005 | 64.825 | 64.825 | +0.385 (+0.60%) | 1,049,172 |
| 13 Apr 2017 | CNY | 64.345 | 65.89 | 64 | 64.44 | 64.44 | +0.04 (+0.06%) | 1,533,998 |
| 12 Apr 2017 | CNY | 63.5 | 65.34 | 63.29 | 64.4 | 64.4 | -0.005 (-0.01%) | 2,000,600 |
| 11 Apr 2017 | CNY | 62.23 | 64.485 | 61 | 64.405 | 64.405 | +2.205 (+3.55%) | 2,644,862 |
| 10 Apr 2017 | CNY | 65.25 | 65.3 | 61.5 | 62.2 | 62.2 | -3.53 (-5.37%) | 3,205,484 |
| 7 Apr 2017 | CNY | 66.31 | 67.25 | 65.645 | 65.73 | 65.73 | -0.82 (-1.23%) | 1,848,534 |
| 6 Apr 2017 | CNY | 66.8 | 67.4 | 65.85 | 66.55 | 66.55 | -0.075 (-0.11%) | 2,165,886 |
| 5 Apr 2017 | CNY | 65.025 | 66.99 | 64.935 | 66.625 | 66.625 | +1.235 (+1.89%) | 2,305,352 |
| 31 Mar 2017 | CNY | 66.5 | 67.645 | 64.685 | 65.39 | 65.39 | -1.555 (-2.32%) | 3,687,700 |
| 30 Mar 2017 | CNY | 71.285 | 71.85 | 66.235 | 66.945 | 66.945 | -3.98 (-5.61%) | 5,076,542 |
| 29 Mar 2017 | CNY | 74.25 | 74.25 | 70.115 | 70.925 | 70.925 | -3.325 (-4.48%) | 4,615,490 |
| 28 Mar 2017 | CNY | 73.7 | 74.425 | 72.065 | 74.25 | 74.25 | +0.31 (+0.42%) | 3,793,584 |
| 27 Mar 2017 | CNY | 72.595 | 74.985 | 72.5 | 73.94 | 73.94 | +1.935 (+2.69%) | 3,991,968 |
| 24 Mar 2017 | CNY | 71.65 | 72.805 | 71.015 | 72.005 | 72.005 | +0.7 (+0.98%) | 3,230,150 |
| 23 Mar 2017 | CNY | 72.34 | 73.805 | 70.26 | 71.305 | 71.305 | -1.295 (-1.78%) | 4,313,250 |
| 22 Mar 2017 | CNY | 71.39 | 73.5 | 70.315 | 72.6 | 72.6 | +0.875 (+1.22%) | 4,247,978 |
| 21 Mar 2017 | CNY | 68.03 | 71.73 | 68.03 | 71.725 | 71.725 | +3.66 (+5.38%) | 4,758,342 |
