| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2017 | CNY | 56.1 | 56.92 | 55.06 | 56.84 | 56.84 | +0.16 (+0.28%) | 3,296,098 |
| 20 Mar 2017 | CNY | 54.86 | 56.76 | 53.73 | 56.68 | 56.68 | +1.18 (+2.13%) | 4,177,417 |
| 17 Mar 2017 | CNY | 58.2 | 59.37 | 55.28 | 55.5 | 55.5 | -3.92 (-6.60%) | 6,873,237 |
| 16 Mar 2017 | CNY | 59 | 60.66 | 58.19 | 59.42 | 59.42 | +1.43 (+2.47%) | 7,098,100 |
| 15 Mar 2017 | CNY | 59.01 | 61.47 | 57.73 | 57.99 | 57.99 | -0.51 (-0.87%) | 10,325,539 |
| 14 Mar 2017 | CNY | 53.25 | 58.5 | 53.25 | 58.5 | 58.5 | +5.32 (+10.00%) | 6,213,687 |
| 13 Mar 2017 | CNY | 53 | 53.63 | 51.4 | 53.18 | 53.18 | -0.82 (-1.52%) | 4,179,465 |
| 10 Mar 2017 | CNY | 53.99 | 55.08 | 52.88 | 54 | 54 | +0.03 (+0.06%) | 5,502,993 |
| 9 Mar 2017 | CNY | 51.6 | 56.5 | 51.15 | 53.97 | 53.97 | +2.3 (+4.45%) | 7,219,558 |
| 8 Mar 2017 | CNY | 52.49 | 52.7 | 51.15 | 51.67 | 51.67 | -1.05 (-1.99%) | 3,255,511 |
| 7 Mar 2017 | CNY | 52 | 54.65 | 51.63 | 52.72 | 52.72 | +0.82 (+1.58%) | 4,862,433 |
| 6 Mar 2017 | CNY | 51.39 | 52.46 | 51.09 | 51.9 | 51.9 | +0.13 (+0.25%) | 3,684,530 |
| 3 Mar 2017 | CNY | 50.32 | 51.98 | 49.5 | 51.77 | 51.77 | +0.86 (+1.69%) | 4,163,451 |
| 2 Mar 2017 | CNY | 51.25 | 51.68 | 50.31 | 50.91 | 50.91 | -0.35 (-0.68%) | 3,860,234 |
| 1 Mar 2017 | CNY | 52.71 | 52.8 | 51.15 | 51.26 | 51.26 | -1.54 (-2.92%) | 5,403,314 |
| 28 Feb 2017 | CNY | 51.07 | 54.97 | 49.7 | 52.8 | 52.8 | +1.73 (+3.39%) | 10,020,219 |
| 27 Feb 2017 | CNY | 46.65 | 51.07 | 45.5 | 51.07 | 51.07 | +4.64 (+9.99%) | 6,737,572 |
| 24 Feb 2017 | CNY | 45.8 | 46.9 | 45.4 | 46.43 | 46.43 | +0.56 (+1.22%) | 2,710,930 |
| 23 Feb 2017 | CNY | 45.3 | 45.87 | 44.68 | 45.87 | 45.87 | +0.65 (+1.44%) | 2,553,008 |
| 22 Feb 2017 | CNY | 44.75 | 45.6 | 44.58 | 45.22 | 45.22 | +0.26 (+0.58%) | 2,257,159 |
| 21 Feb 2017 | CNY | 44.1 | 45.5 | 43.83 | 44.96 | 44.96 | +0.93 (+2.11%) | 2,668,298 |
| 20 Feb 2017 | CNY | 45.8 | 46.39 | 43.01 | 44.03 | 44.03 | -2.08 (-4.51%) | 3,773,112 |
| 17 Feb 2017 | CNY | 47.9 | 48.38 | 45.92 | 46.11 | 46.11 | -1.94 (-4.04%) | 3,054,562 |
| 16 Feb 2017 | CNY | 48.8 | 49.19 | 47.35 | 48.05 | 48.05 | -1.45 (-2.93%) | 3,524,251 |
| 15 Feb 2017 | CNY | 49.39 | 51 | 48.69 | 49.5 | 49.5 | +0.12 (+0.24%) | 4,482,909 |
| 14 Feb 2017 | CNY | 49.36 | 50.45 | 48.6 | 49.38 | 49.38 | +0.02 (+0.04%) | 2,934,554 |
| 13 Feb 2017 | CNY | 47.8 | 49.86 | 47.25 | 49.36 | 49.36 | +0.98 (+2.03%) | 3,116,793 |
| 10 Feb 2017 | CNY | 50.64 | 51.3 | 48.3 | 48.38 | 48.38 | -2.69 (-5.27%) | 4,017,805 |
| 9 Feb 2017 | CNY | 51 | 51.94 | 50.18 | 51.07 | 51.07 | -0.29 (-0.56%) | 4,467,366 |
| 8 Feb 2017 | CNY | 49.25 | 52.21 | 48.81 | 51.36 | 51.36 | +2.04 (+4.14%) | 5,147,920 |
