| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2017 | CNY | 65.73 | 69.29 | 65.73 | 68.9 | 53 | +2.85 (+4.31%) | 1,467,307 |
| 17 Feb 2017 | CNY | 65.9 | 66.39 | 65.34 | 66.05 | 50.8077 | +0.15 (+0.23%) | 641,607 |
| 16 Feb 2017 | CNY | 65.6 | 66.25 | 65 | 65.9 | 50.6923 | +0.3 (+0.46%) | 741,186 |
| 15 Feb 2017 | CNY | 65.6 | 66.5 | 65.09 | 65.6 | 50.4615 | 0.0 (0.0%) | 638,327 |
| 14 Feb 2017 | CNY | 66 | 66.3 | 64.33 | 65.6 | 50.4615 | -0.39 (-0.59%) | 891,939 |
| 13 Feb 2017 | CNY | 63.75 | 66.5 | 63.6 | 65.99 | 50.7615 | +2.2 (+3.45%) | 1,097,408 |
| 10 Feb 2017 | CNY | 66.29 | 66.63 | 63.4 | 63.79 | 49.0692 | -2.18 (-3.30%) | 1,404,033 |
| 9 Feb 2017 | CNY | 66.36 | 67.45 | 64.11 | 65.97 | 50.7462 | -0.45 (-0.68%) | 828,041 |
| 8 Feb 2017 | CNY | 67.77 | 67.77 | 65.7 | 66.42 | 51.0923 | -0.58 (-0.87%) | 1,020,689 |
| 7 Feb 2017 | CNY | 66.87 | 67.5 | 65.1 | 67 | 51.5385 | +1.13 (+1.72%) | 1,684,273 |
| 6 Feb 2017 | CNY | 63.46 | 66.4 | 63.2 | 65.87 | 50.6692 | +2.38 (+3.75%) | 1,186,806 |
| 3 Feb 2017 | CNY | 63.35 | 63.88 | 63.02 | 63.49 | 48.8385 | +0.04 (+0.06%) | 432,300 |
| 26 Jan 2017 | CNY | 64.8 | 64.8 | 62.55 | 63.45 | 48.8077 | +0.75 (+1.20%) | 880,401 |
| 25 Jan 2017 | CNY | 59.31 | 62.7 | 59 | 62.7 | 48.2308 | +3.4 (+5.73%) | 1,283,781 |
| 24 Jan 2017 | CNY | 58 | 59.9 | 57.75 | 59.3 | 45.6154 | +1.44 (+2.49%) | 959,523 |
| 23 Jan 2017 | CNY | 57.87 | 58.32 | 57.35 | 57.86 | 44.5077 | -0.03 (-0.05%) | 639,490 |
| 20 Jan 2017 | CNY | 56.81 | 58.59 | 56.81 | 57.89 | 44.5308 | +0.29 (+0.50%) | 876,456 |
| 19 Jan 2017 | CNY | 57.99 | 58.49 | 56 | 57.6 | 44.3077 | -0.39 (-0.67%) | 902,101 |
| 18 Jan 2017 | CNY | 57.96 | 58.76 | 57.16 | 57.99 | 44.6077 | 0.0 (0.0%) | 688,888 |
| 17 Jan 2017 | CNY | 57.33 | 58.6 | 55.6 | 57.99 | 44.6077 | +0.7 (+1.22%) | 2,181,447 |
| 16 Jan 2017 | CNY | 62.21 | 62.23 | 56.14 | 57.29 | 44.0692 | -5.09 (-8.16%) | 1,971,731 |
| 13 Jan 2017 | CNY | 62.85 | 63.51 | 61.5 | 62.38 | 47.9846 | -0.02 (-0.03%) | 617,641 |
| 12 Jan 2017 | CNY | 62 | 63.36 | 61.59 | 62.4 | 48 | -0.21 (-0.34%) | 991,595 |
| 11 Jan 2017 | CNY | 62.11 | 64.5 | 59.01 | 62.61 | 48.1615 | -0.65 (-1.03%) | 2,903,854 |
| 10 Jan 2017 | CNY | 63.26 | 65.83 | 63.26 | 63.26 | 48.6615 | -7.03 (-10.00%) | 4,821,080 |
| 9 Jan 2017 | CNY | 70.15 | 70.43 | 68.05 | 70.29 | 54.0692 | +0.13 (+0.19%) | 1,247,695 |
| 6 Jan 2017 | CNY | 72.35 | 72.35 | 69.7 | 70.16 | 53.9692 | -2.34 (-3.23%) | 1,713,387 |
| 5 Jan 2017 | CNY | 72.13 | 73.64 | 69.9 | 72.5 | 55.7692 | -0.05 (-0.07%) | 2,239,440 |
| 4 Jan 2017 | CNY | 72.77 | 73.73 | 69.6 | 72.55 | 55.8077 | -0.45 (-0.62%) | 3,005,449 |
| 3 Jan 2017 | CNY | 73.9 | 74.93 | 72.59 | 73 | 56.1538 | -1.24 (-1.67%) | 1,666,341 |
