| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2017 | CNY | 61 | 61.23 | 59.81 | 59.95 | 59.95 | -0.89 (-1.46%) | 1,153,467 |
| 27 Apr 2017 | CNY | 58.8 | 62.92 | 58.8 | 60.84 | 60.84 | +3.22 (+5.59%) | 2,661,073 |
| 26 Apr 2017 | CNY | 57.3 | 58.35 | 57.15 | 57.62 | 57.62 | +0.32 (+0.56%) | 517,994 |
| 25 Apr 2017 | CNY | 57.07 | 57.87 | 57.07 | 57.3 | 57.3 | +0.41 (+0.72%) | 470,171 |
| 24 Apr 2017 | CNY | 58.15 | 58.58 | 56 | 56.89 | 56.89 | -1.69 (-2.88%) | 699,432 |
| 21 Apr 2017 | CNY | 57.5 | 59.37 | 57.5 | 58.58 | 58.58 | +0.96 (+1.67%) | 882,854 |
| 20 Apr 2017 | CNY | 57.85 | 58.25 | 57.2 | 57.62 | 57.62 | -0.09 (-0.16%) | 716,287 |
| 19 Apr 2017 | CNY | 57.28 | 58.38 | 57.28 | 57.71 | 57.71 | +0.44 (+0.77%) | 787,193 |
| 18 Apr 2017 | CNY | 57.5 | 58.28 | 57.02 | 57.27 | 57.27 | -0.02 (-0.03%) | 582,534 |
| 17 Apr 2017 | CNY | 58.42 | 58.51 | 55.88 | 57.29 | 57.29 | -1.72 (-2.91%) | 1,101,637 |
| 14 Apr 2017 | CNY | 60.2 | 60.45 | 58.77 | 59.01 | 59.01 | -1.12 (-1.86%) | 768,798 |
| 13 Apr 2017 | CNY | 60.11 | 60.69 | 60 | 60.13 | 60.13 | +0.02 (+0.03%) | 640,314 |
| 12 Apr 2017 | CNY | 60.73 | 60.78 | 60.09 | 60.11 | 60.11 | -0.99 (-1.62%) | 779,570 |
| 11 Apr 2017 | CNY | 61.66 | 61.77 | 59.8 | 61.1 | 61.1 | +0.1 (+0.16%) | 1,280,395 |
| 10 Apr 2017 | CNY | 64.98 | 64.98 | 60.9 | 61 | 61 | -4.88 (-7.41%) | 2,676,117 |
| 7 Apr 2017 | CNY | 66.71 | 66.71 | 65.88 | 65.88 | 65.88 | -0.85 (-1.27%) | 961,219 |
| 6 Apr 2017 | CNY | 66.15 | 67.52 | 65.78 | 66.73 | 66.73 | +0.02 (+0.03%) | 1,221,620 |
| 5 Apr 2017 | CNY | 66.29 | 66.81 | 65.68 | 66.71 | 66.71 | +0.37 (+0.56%) | 1,146,648 |
| 31 Mar 2017 | CNY | 66.65 | 66.65 | 65.5 | 66.34 | 66.34 | +0.59 (+0.90%) | 1,011,525 |
| 30 Mar 2017 | CNY | 68.29 | 68.29 | 65.48 | 65.75 | 65.75 | -2.56 (-3.75%) | 1,970,309 |
| 29 Mar 2017 | CNY | 71 | 71 | 68.27 | 68.31 | 68.31 | -3.34 (-4.66%) | 2,348,761 |
| 28 Mar 2017 | CNY | 71.13 | 73.44 | 71.13 | 71.65 | 71.65 | +0.74 (+1.04%) | 2,316,019 |
| 27 Mar 2017 | CNY | 71.4 | 71.4 | 70.33 | 70.91 | 70.91 | -0.53 (-0.74%) | 1,021,636 |
| 24 Mar 2017 | CNY | 72.23 | 72.35 | 70.85 | 71.44 | 71.44 | -0.79 (-1.09%) | 1,780,459 |
| 23 Mar 2017 | CNY | 69.56 | 72.33 | 69.56 | 72.23 | 72.23 | +2.53 (+3.63%) | 3,918,879 |
| 22 Mar 2017 | CNY | 69.5 | 69.98 | 68.98 | 69.7 | 69.7 | -0.15 (-0.21%) | 1,216,990 |
| 21 Mar 2017 | CNY | 70.33 | 70.33 | 69.46 | 69.85 | 69.85 | -0.26 (-0.37%) | 966,504 |
| 20 Mar 2017 | CNY | 69.9 | 70.12 | 69.19 | 70.11 | 70.11 | -0.01 (-0.01%) | 1,117,813 |
| 17 Mar 2017 | CNY | 71.7 | 72 | 70.11 | 70.12 | 70.12 | -1.78 (-2.48%) | 1,957,887 |
| 16 Mar 2017 | CNY | 70.24 | 72.5 | 70.18 | 71.9 | 71.9 | +1.66 (+2.36%) | 2,412,613 |
