| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2017 | CNY | 56.38 | 57.47 | 55.92 | 56.86 | 56.86 | -0.04 (-0.07%) | 307,557 |
| 2 May 2017 | CNY | 57.63 | 57.63 | 56.7 | 56.9 | 56.9 | -0.73 (-1.27%) | 318,339 |
| 28 Apr 2017 | CNY | 56.97 | 57.68 | 56.3 | 57.63 | 57.63 | +0.33 (+0.58%) | 324,250 |
| 27 Apr 2017 | CNY | 55.9 | 57.7 | 54.09 | 57.3 | 57.3 | +1.39 (+2.49%) | 709,300 |
| 26 Apr 2017 | CNY | 54.8 | 56.48 | 54.8 | 55.91 | 55.91 | +0.33 (+0.59%) | 366,040 |
| 25 Apr 2017 | CNY | 54.59 | 55.9 | 54.59 | 55.58 | 55.58 | +1.06 (+1.94%) | 495,550 |
| 24 Apr 2017 | CNY | 56 | 57 | 54.09 | 54.52 | 54.52 | -2.1 (-3.71%) | 480,690 |
| 21 Apr 2017 | CNY | 57.5 | 57.88 | 56.61 | 56.62 | 56.62 | -0.98 (-1.70%) | 372,390 |
| 20 Apr 2017 | CNY | 58.05 | 59 | 56.55 | 57.6 | 57.6 | -0.87 (-1.49%) | 457,500 |
| 19 Apr 2017 | CNY | 57.02 | 58.5 | 56.5 | 58.47 | 58.47 | +1.15 (+2.01%) | 603,600 |
| 18 Apr 2017 | CNY | 58.3 | 58.92 | 57.13 | 57.32 | 57.32 | -0.91 (-1.56%) | 443,000 |
| 17 Apr 2017 | CNY | 60.01 | 60.85 | 57.83 | 58.23 | 58.23 | -4.42 (-7.06%) | 773,944 |
| 14 Apr 2017 | CNY | 63.49 | 64.5 | 61.89 | 62.65 | 62.65 | -1.2 (-1.88%) | 1,327,648 |
| 13 Apr 2017 | CNY | 62.59 | 63.85 | 62.28 | 63.85 | 63.85 | +1.57 (+2.52%) | 618,842 |
| 12 Apr 2017 | CNY | 63.84 | 63.84 | 62.16 | 62.28 | 62.28 | -1.55 (-2.43%) | 539,837 |
| 11 Apr 2017 | CNY | 62.03 | 63.99 | 62 | 63.83 | 63.83 | +1.67 (+2.69%) | 679,140 |
| 10 Apr 2017 | CNY | 66.6 | 66.6 | 60.9 | 62.16 | 62.16 | -4.6 (-6.89%) | 1,483,621 |
| 7 Apr 2017 | CNY | 68.16 | 68.66 | 66.7 | 66.76 | 66.76 | -1.39 (-2.04%) | 761,915 |
| 6 Apr 2017 | CNY | 67.51 | 68.9 | 67.51 | 68.15 | 68.15 | +0.3 (+0.44%) | 633,498 |
| 5 Apr 2017 | CNY | 66.64 | 68.5 | 66.04 | 67.85 | 67.85 | +1.21 (+1.82%) | 819,911 |
| 31 Mar 2017 | CNY | 67 | 69.1 | 66.02 | 66.64 | 66.64 | -2.46 (-3.56%) | 1,649,629 |
| 30 Mar 2017 | CNY | 76.8 | 77.44 | 69.1 | 69.1 | 69.1 | -7.68 (-10.00%) | 3,038,916 |
| 29 Mar 2017 | CNY | 75.27 | 76.85 | 73.21 | 76.78 | 76.78 | +1.51 (+2.01%) | 2,896,251 |
| 28 Mar 2017 | CNY | 75.95 | 76.58 | 74.52 | 75.27 | 75.27 | -1.42 (-1.85%) | 1,074,337 |
| 27 Mar 2017 | CNY | 75.86 | 76.96 | 74.8 | 76.69 | 76.69 | +0.85 (+1.12%) | 1,423,772 |
| 24 Mar 2017 | CNY | 75.47 | 76.8 | 74.74 | 75.84 | 75.84 | +0.25 (+0.33%) | 1,458,506 |
| 23 Mar 2017 | CNY | 76.07 | 77.21 | 73.56 | 75.59 | 75.59 | -0.48 (-0.63%) | 2,032,835 |
| 22 Mar 2017 | CNY | 74.94 | 76.5 | 73.8 | 76.07 | 76.07 | +0.48 (+0.64%) | 1,731,535 |
| 21 Mar 2017 | CNY | 73.94 | 75.59 | 73.6 | 75.59 | 75.59 | +1.65 (+2.23%) | 1,435,087 |
| 20 Mar 2017 | CNY | 72.22 | 73.98 | 72.22 | 73.94 | 73.94 | +0.92 (+1.26%) | 968,238 |
