| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | CNY | 71.02 | 72.69 | 69.81 | 69.9 | 69.9 | -1.81 (-2.52%) | 869,466 |
| 26 Jan 2017 | CNY | 71.11 | 73.79 | 71 | 71.71 | 71.71 | -1.22 (-1.67%) | 1,307,834 |
| 25 Jan 2017 | CNY | 73.29 | 73.6 | 70.7 | 72.93 | 72.93 | -0.43 (-0.59%) | 1,975,355 |
| 24 Jan 2017 | CNY | 73.98 | 75.46 | 71.79 | 73.36 | 73.36 | -0.34 (-0.46%) | 2,524,540 |
| 23 Jan 2017 | CNY | 67 | 73.7 | 66.88 | 73.7 | 73.7 | +6.7 (+10%) | 2,242,697 |
| 20 Jan 2017 | CNY | 64 | 68.28 | 63.85 | 67 | 67 | +2.41 (+3.73%) | 948,411 |
| 19 Jan 2017 | CNY | 64.1 | 66.6 | 62.81 | 64.59 | 64.59 | -0.11 (-0.17%) | 759,000 |
| 18 Jan 2017 | CNY | 66.51 | 67.08 | 64.7 | 64.7 | 64.7 | -3.05 (-4.50%) | 542,500 |
| 17 Jan 2017 | CNY | 65.16 | 68.79 | 62.46 | 67.75 | 67.75 | +2 (+3.04%) | 1,116,284 |
| 16 Jan 2017 | CNY | 70.7 | 70.9 | 64.35 | 65.75 | 65.75 | -5.75 (-8.04%) | 1,054,100 |
| 13 Jan 2017 | CNY | 74 | 74.2 | 70.67 | 71.5 | 71.5 | -2.61 (-3.52%) | 779,959 |
| 12 Jan 2017 | CNY | 74 | 75.99 | 73.7 | 74.11 | 74.11 | +0.51 (+0.69%) | 576,900 |
| 11 Jan 2017 | CNY | 74.31 | 74.88 | 73.51 | 73.6 | 73.6 | -1.11 (-1.49%) | 567,400 |
| 10 Jan 2017 | CNY | 74.8 | 75.99 | 74.5 | 74.71 | 74.71 | -0.02 (-0.03%) | 425,100 |
| 9 Jan 2017 | CNY | 74.7 | 75.3 | 73.61 | 74.73 | 74.73 | -0.87 (-1.15%) | 557,816 |
| 6 Jan 2017 | CNY | 78.19 | 79.3 | 75.56 | 75.6 | 75.6 | -3.19 (-4.05%) | 922,400 |
| 5 Jan 2017 | CNY | 80.73 | 80.73 | 78.15 | 78.79 | 78.79 | -1.5 (-1.87%) | 625,501 |
| 4 Jan 2017 | CNY | 79.4 | 80.8 | 79.05 | 80.29 | 80.29 | +0.57 (+0.72%) | 763,600 |
| 3 Jan 2017 | CNY | 77.3 | 79.98 | 77.11 | 79.72 | 79.72 | +2.86 (+3.72%) | 1,050,601 |
| 30 Dec 2016 | CNY | 78.38 | 78.66 | 76.57 | 76.86 | 76.86 | -1.52 (-1.94%) | 915,001 |
| 29 Dec 2016 | CNY | 79.29 | 79.93 | 78.28 | 78.38 | 78.38 | -0.91 (-1.15%) | 631,001 |
| 28 Dec 2016 | CNY | 79 | 80.67 | 78.62 | 79.29 | 79.29 | +0.09 (+0.11%) | 610,600 |
| 27 Dec 2016 | CNY | 79 | 79.8 | 78.64 | 79.2 | 79.2 | -0.42 (-0.53%) | 598,100 |
| 26 Dec 2016 | CNY | 77.67 | 79.8 | 76 | 79.62 | 79.62 | +0.6 (+0.76%) | 823,155 |
| 23 Dec 2016 | CNY | 83.99 | 84.79 | 79 | 79.02 | 79.02 | -5.16 (-6.13%) | 1,155,446 |
| 22 Dec 2016 | CNY | 84.49 | 84.85 | 83.21 | 84.18 | 84.18 | -0.59 (-0.70%) | 583,056 |
| 21 Dec 2016 | CNY | 84.97 | 85.78 | 82.81 | 84.77 | 84.77 | -0.08 (-0.09%) | 982,162 |
| 20 Dec 2016 | CNY | 85.6 | 86.5 | 84.65 | 84.85 | 84.85 | -0.75 (-0.88%) | 731,746 |
| 19 Dec 2016 | CNY | 85.6 | 86.5 | 84.81 | 85.6 | 85.6 | -0.42 (-0.49%) | 553,542 |
| 16 Dec 2016 | CNY | 85.62 | 86.75 | 85 | 86.02 | 86.02 | +0.41 (+0.48%) | 764,717 |
