| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2017 | CNY | 75.01 | 75.82 | 73.02 | 73.02 | 73.02 | -2.66 (-3.51%) | 2,070,997 |
| 16 Mar 2017 | CNY | 74.3 | 76.88 | 74.3 | 75.68 | 75.68 | +1.67 (+2.26%) | 2,007,225 |
| 15 Mar 2017 | CNY | 73.25 | 74.09 | 72 | 74.01 | 74.01 | +0.76 (+1.04%) | 1,472,570 |
| 14 Mar 2017 | CNY | 73.09 | 74.38 | 72.83 | 73.25 | 73.25 | +0.03 (+0.04%) | 1,927,375 |
| 13 Mar 2017 | CNY | 71.99 | 73.28 | 70.3 | 73.22 | 73.22 | +1.09 (+1.51%) | 1,562,832 |
| 10 Mar 2017 | CNY | 72.62 | 73.55 | 71.63 | 72.13 | 72.13 | -0.37 (-0.51%) | 1,641,368 |
| 9 Mar 2017 | CNY | 71 | 72.5 | 70.33 | 72.5 | 72.5 | +1.51 (+2.13%) | 1,564,700 |
| 8 Mar 2017 | CNY | 71.56 | 71.98 | 70.33 | 70.99 | 70.99 | -0.49 (-0.69%) | 1,161,539 |
| 7 Mar 2017 | CNY | 70.29 | 71.69 | 70.15 | 71.48 | 71.48 | +1.2 (+1.71%) | 1,510,306 |
| 6 Mar 2017 | CNY | 68.45 | 70.67 | 68.31 | 70.28 | 70.28 | +1.99 (+2.91%) | 1,137,279 |
| 3 Mar 2017 | CNY | 68.3 | 68.91 | 67.56 | 68.29 | 68.29 | -0.26 (-0.38%) | 856,022 |
| 2 Mar 2017 | CNY | 69.18 | 69.35 | 67.77 | 68.55 | 68.55 | -0.63 (-0.91%) | 1,621,201 |
| 1 Mar 2017 | CNY | 69.3 | 70.6 | 68.32 | 69.18 | 69.18 | -3.77 (-5.17%) | 2,623,896 |
| 28 Feb 2017 | CNY | 73.8 | 74.1 | 71.6 | 72.95 | 72.95 | -0.73 (-0.99%) | 1,592,799 |
| 27 Feb 2017 | CNY | 72.46 | 74.62 | 71.84 | 73.68 | 73.68 | +1.33 (+1.84%) | 1,537,191 |
| 24 Feb 2017 | CNY | 71.2 | 72.66 | 70.82 | 72.35 | 72.35 | +1.02 (+1.43%) | 1,074,387 |
| 23 Feb 2017 | CNY | 70.48 | 72.2 | 70.16 | 71.33 | 71.33 | +0.46 (+0.65%) | 1,199,190 |
| 22 Feb 2017 | CNY | 68 | 72.56 | 67.78 | 70.87 | 70.87 | +3.1 (+4.57%) | 1,659,794 |
| 21 Feb 2017 | CNY | 66.69 | 68.25 | 65.92 | 67.77 | 67.77 | +1.86 (+2.82%) | 696,200 |
| 20 Feb 2017 | CNY | 66.3 | 66.88 | 64.6 | 65.91 | 65.91 | -0.73 (-1.10%) | 646,699 |
| 17 Feb 2017 | CNY | 68.55 | 68.87 | 66.18 | 66.64 | 66.64 | -2.01 (-2.93%) | 867,100 |
| 16 Feb 2017 | CNY | 69.95 | 70.3 | 68.06 | 68.65 | 68.65 | -1.52 (-2.17%) | 792,090 |
| 15 Feb 2017 | CNY | 69.81 | 71.5 | 69.81 | 70.17 | 70.17 | -0.13 (-0.18%) | 1,010,704 |
| 14 Feb 2017 | CNY | 70.54 | 70.97 | 70.01 | 70.3 | 70.3 | -0.24 (-0.34%) | 676,999 |
| 13 Feb 2017 | CNY | 68.21 | 70.98 | 68.21 | 70.54 | 70.54 | +1.43 (+2.07%) | 1,164,789 |
| 10 Feb 2017 | CNY | 71.8 | 71.8 | 69.11 | 69.11 | 69.11 | -2.37 (-3.32%) | 1,183,390 |
| 9 Feb 2017 | CNY | 71.68 | 72.88 | 71.48 | 71.48 | 71.48 | -0.47 (-0.65%) | 1,486,747 |
| 8 Feb 2017 | CNY | 70.62 | 72.1 | 69.67 | 71.95 | 71.95 | +1.44 (+2.04%) | 989,328 |
| 7 Feb 2017 | CNY | 71.99 | 71.99 | 70.01 | 70.51 | 70.51 | -1.49 (-2.07%) | 906,600 |
| 6 Feb 2017 | CNY | 70.38 | 72.8 | 70.1 | 72 | 72 | +2.1 (+3.00%) | 1,154,600 |
