| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | CNY | 45.47 | 46.1 | 45.1 | 46.1 | 25.6111 | +0.9 (+1.99%) | 525,778 |
| 31 Mar 2017 | CNY | 45.09 | 45.5 | 44.88 | 45.2 | 25.1111 | +0.11 (+0.24%) | 509,831 |
| 30 Mar 2017 | CNY | 46.51 | 46.78 | 44.74 | 45.09 | 25.05 | -1.61 (-3.45%) | 1,077,225 |
| 29 Mar 2017 | CNY | 47.84 | 48.15 | 46.7 | 46.7 | 25.9444 | -1.2 (-2.51%) | 780,137 |
| 28 Mar 2017 | CNY | 47.81 | 48.12 | 47.81 | 47.9 | 26.6111 | -0.1 (-0.21%) | 403,290 |
| 27 Mar 2017 | CNY | 48.32 | 48.74 | 47.68 | 48 | 26.6667 | -0.32 (-0.66%) | 630,773 |
| 24 Mar 2017 | CNY | 48.58 | 48.95 | 48.09 | 48.32 | 26.8444 | -0.28 (-0.58%) | 680,996 |
| 23 Mar 2017 | CNY | 48.49 | 49.27 | 47 | 48.6 | 27 | -0.06 (-0.12%) | 987,496 |
| 22 Mar 2017 | CNY | 49.27 | 49.27 | 48.11 | 48.66 | 27.0333 | -0.64 (-1.30%) | 1,078,595 |
| 21 Mar 2017 | CNY | 49.3 | 49.6 | 49.1 | 49.3 | 27.3889 | -0.16 (-0.32%) | 662,172 |
| 20 Mar 2017 | CNY | 49.3 | 49.53 | 49.05 | 49.46 | 27.4778 | +0.23 (+0.47%) | 532,418 |
| 17 Mar 2017 | CNY | 50.08 | 50.15 | 49.21 | 49.23 | 27.35 | -0.41 (-0.83%) | 1,321,310 |
| 16 Mar 2017 | CNY | 48.85 | 49.84 | 48.85 | 49.64 | 27.5778 | +0.79 (+1.62%) | 1,425,108 |
| 15 Mar 2017 | CNY | 49.12 | 49.12 | 48.75 | 48.85 | 27.1389 | -0.23 (-0.47%) | 436,624 |
| 14 Mar 2017 | CNY | 49.14 | 49.28 | 48.88 | 49.08 | 27.2667 | -0.05 (-0.10%) | 521,855 |
| 13 Mar 2017 | CNY | 48.99 | 49.18 | 48.35 | 49.13 | 27.2944 | +0.06 (+0.12%) | 642,127 |
| 10 Mar 2017 | CNY | 48.86 | 49.3 | 48.73 | 49.07 | 27.2611 | +0.2 (+0.41%) | 801,462 |
| 9 Mar 2017 | CNY | 49.12 | 49.36 | 48.63 | 48.87 | 27.15 | -0.35 (-0.71%) | 709,688 |
| 8 Mar 2017 | CNY | 49.25 | 49.46 | 49.14 | 49.22 | 27.3444 | -0.25 (-0.51%) | 810,199 |
| 7 Mar 2017 | CNY | 49.58 | 49.87 | 49.03 | 49.47 | 27.4833 | +0.07 (+0.14%) | 1,600,680 |
| 6 Mar 2017 | CNY | 48.3 | 49.57 | 48.25 | 49.4 | 27.4444 | +1.1 (+2.28%) | 1,557,799 |
| 3 Mar 2017 | CNY | 48 | 48.66 | 47.57 | 48.3 | 26.8333 | 0.0 (0.0%) | 1,216,774 |
| 2 Mar 2017 | CNY | 52 | 52.3 | 48.25 | 48.3 | 26.8333 | -0.82 (-1.67%) | 4,338,383 |
| 1 Mar 2017 | CNY | 48.58 | 49.43 | 48.36 | 49.12 | 27.2889 | +0.52 (+1.07%) | 1,913,419 |
| 28 Feb 2017 | CNY | 48.82 | 48.91 | 48.27 | 48.6 | 27 | -0.16 (-0.33%) | 495,189 |
| 27 Feb 2017 | CNY | 49 | 49.43 | 48.61 | 48.76 | 27.0889 | -0.31 (-0.63%) | 646,971 |
| 24 Feb 2017 | CNY | 48.25 | 49.11 | 48 | 49.07 | 27.2611 | +0.72 (+1.49%) | 641,077 |
| 23 Feb 2017 | CNY | 48 | 48.68 | 47.73 | 48.35 | 26.8611 | +0.34 (+0.71%) | 897,589 |
| 22 Feb 2017 | CNY | 48.39 | 48.68 | 47.88 | 48.01 | 26.6722 | -0.41 (-0.85%) | 541,956 |
| 21 Feb 2017 | CNY | 47.75 | 48.47 | 47.6 | 48.42 | 26.9 | +0.72 (+1.51%) | 1,180,893 |
