| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 25 Jan 2017 | CNY | 64.18 | 65.99 | 63.505 | 65.79 | 65.79 | +1.25 (+1.94%) | 3,498,678 |
| 24 Jan 2017 | CNY | 62.835 | 65.48 | 62.39 | 64.54 | 64.54 | +2.15 (+3.45%) | 4,909,050 |
| 23 Jan 2017 | CNY | 62 | 63.3 | 61.55 | 62.39 | 62.39 | +0.565 (+0.91%) | 3,283,642 |
| 20 Jan 2017 | CNY | 58.15 | 62.305 | 58.15 | 61.825 | 61.825 | +2.515 (+4.24%) | 4,147,990 |
| 19 Jan 2017 | CNY | 60.15 | 61.5 | 58.7 | 59.31 | 59.31 | -2.27 (-3.69%) | 4,105,412 |
| 18 Jan 2017 | CNY | 61.15 | 63.08 | 60.8 | 61.58 | 61.58 | -0.105 (-0.17%) | 3,580,220 |
| 17 Jan 2017 | CNY | 59.53 | 61.9 | 57.505 | 61.685 | 61.685 | +1.635 (+2.72%) | 5,064,640 |
| 16 Jan 2017 | CNY | 58.665 | 60.93 | 56 | 60.05 | 60.05 | +0.02 (+0.03%) | 4,442,318 |
| 13 Jan 2017 | CNY | 60.035 | 61.63 | 58.5 | 60.03 | 60.03 | -0.045 (-0.07%) | 3,787,622 |
| 12 Jan 2017 | CNY | 60.025 | 61.625 | 59.76 | 60.075 | 60.075 | +0.155 (+0.26%) | 2,740,726 |
| 11 Jan 2017 | CNY | 59.9 | 60.655 | 58.33 | 59.92 | 59.92 | -0.375 (-0.62%) | 4,759,618 |
| 10 Jan 2017 | CNY | 61.205 | 62.22 | 60.15 | 60.295 | 60.295 | -0.805 (-1.32%) | 3,387,514 |
| 9 Jan 2017 | CNY | 61 | 62.46 | 60.4 | 61.1 | 61.1 | -1.7 (-2.71%) | 4,685,572 |
| 6 Jan 2017 | CNY | 69.145 | 69.425 | 62.55 | 62.8 | 62.8 | -6.7 (-9.64%) | 10,458,448 |
| 5 Jan 2017 | CNY | 70 | 71.745 | 69.175 | 69.5 | 69.5 | -0.89 (-1.26%) | 5,425,372 |
| 4 Jan 2017 | CNY | 71.45 | 72.485 | 69.51 | 70.39 | 70.39 | -1.19 (-1.66%) | 6,459,494 |
| 3 Jan 2017 | CNY | 71.745 | 72.735 | 70.9 | 71.58 | 71.58 | -0.165 (-0.23%) | 4,808,576 |
| 30 Dec 2016 | CNY | 69.05 | 73.4 | 68.56 | 71.745 | 71.745 | +2.195 (+3.16%) | 6,686,432 |
| 29 Dec 2016 | CNY | 69 | 71.25 | 68.75 | 69.55 | 69.55 | +0.25 (+0.36%) | 6,187,252 |
| 28 Dec 2016 | CNY | 66.735 | 71 | 66.5 | 69.3 | 69.3 | +2.2 (+3.28%) | 7,300,234 |
| 27 Dec 2016 | CNY | 66.305 | 67.47 | 65.34 | 67.1 | 67.1 | +0.75 (+1.13%) | 4,988,018 |
| 26 Dec 2016 | CNY | 62.9 | 66.95 | 62.56 | 66.35 | 66.35 | +2.1 (+3.27%) | 6,369,256 |
| 23 Dec 2016 | CNY | 65.945 | 66.385 | 63.51 | 64.25 | 64.25 | -1.74 (-2.64%) | 5,196,790 |
| 22 Dec 2016 | CNY | 64.33 | 66.99 | 64.035 | 65.99 | 65.99 | +1.49 (+2.31%) | 5,942,524 |
| 21 Dec 2016 | CNY | 65.41 | 65.75 | 63.195 | 64.5 | 64.5 | -1.055 (-1.61%) | 4,918,106 |
| 20 Dec 2016 | CNY | 65.5 | 67.4 | 64.44 | 65.555 | 65.555 | -0.185 (-0.28%) | 5,930,940 |
| 19 Dec 2016 | CNY | 63.75 | 66.805 | 63.13 | 65.74 | 65.74 | +1.64 (+2.56%) | 6,898,454 |
