| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2017 | CNY | 69.6 | 70.45 | 68.93 | 70.24 | 70.24 | +0.44 (+0.63%) | 1,175,171 |
| 14 Mar 2017 | CNY | 70.3 | 71.45 | 69.66 | 69.8 | 69.8 | -0.64 (-0.91%) | 1,497,313 |
| 13 Mar 2017 | CNY | 69.08 | 70.58 | 68.88 | 70.44 | 70.44 | +0.93 (+1.34%) | 1,157,470 |
| 10 Mar 2017 | CNY | 69.22 | 69.98 | 68.88 | 69.51 | 69.51 | 0.0 (0.0%) | 926,357 |
| 9 Mar 2017 | CNY | 70.2 | 70.39 | 69.28 | 69.51 | 69.51 | -0.99 (-1.40%) | 1,016,327 |
| 8 Mar 2017 | CNY | 71.88 | 71.93 | 70.21 | 70.5 | 70.5 | -1.21 (-1.69%) | 980,377 |
| 7 Mar 2017 | CNY | 71.77 | 72.46 | 70.8 | 71.71 | 71.71 | -0.16 (-0.22%) | 1,386,935 |
| 6 Mar 2017 | CNY | 70.6 | 72.15 | 70.15 | 71.87 | 71.87 | +1.52 (+2.16%) | 1,317,055 |
| 3 Mar 2017 | CNY | 70.19 | 70.93 | 69.6 | 70.35 | 70.35 | -0.25 (-0.35%) | 1,056,661 |
| 2 Mar 2017 | CNY | 70.55 | 70.89 | 69.3 | 70.6 | 70.6 | +0.1 (+0.14%) | 1,472,159 |
| 1 Mar 2017 | CNY | 71.05 | 72.49 | 70.5 | 70.5 | 70.5 | -1.05 (-1.47%) | 2,006,488 |
| 28 Feb 2017 | CNY | 73.07 | 73.2 | 70.8 | 71.55 | 71.55 | -1.93 (-2.63%) | 2,860,846 |
| 27 Feb 2017 | CNY | 70.7 | 74.79 | 70 | 73.48 | 73.48 | +3.58 (+5.12%) | 4,560,353 |
| 24 Feb 2017 | CNY | 69.69 | 72 | 68.51 | 69.9 | 69.9 | +1.14 (+1.66%) | 4,095,507 |
| 23 Feb 2017 | CNY | 65.02 | 69.2 | 64.61 | 68.76 | 68.76 | +3.62 (+5.56%) | 3,718,386 |
| 22 Feb 2017 | CNY | 65.4 | 65.98 | 64.87 | 65.14 | 65.14 | -0.25 (-0.38%) | 896,328 |
| 21 Feb 2017 | CNY | 65.11 | 66.15 | 64.85 | 65.39 | 65.39 | +0.29 (+0.45%) | 886,100 |
| 20 Feb 2017 | CNY | 64.71 | 65.65 | 64.31 | 65.1 | 65.1 | +0.42 (+0.65%) | 991,376 |
| 17 Feb 2017 | CNY | 66.55 | 66.65 | 64.05 | 64.68 | 64.68 | -2.01 (-3.01%) | 1,526,927 |
| 16 Feb 2017 | CNY | 67.02 | 67.38 | 66.25 | 66.69 | 66.69 | -0.78 (-1.16%) | 958,324 |
| 15 Feb 2017 | CNY | 66.93 | 67.99 | 66.6 | 67.47 | 67.47 | +0.59 (+0.88%) | 1,770,535 |
| 14 Feb 2017 | CNY | 67 | 67.85 | 66.45 | 66.88 | 66.88 | -0.26 (-0.39%) | 1,166,982 |
| 13 Feb 2017 | CNY | 66.05 | 67.38 | 64.75 | 67.14 | 67.14 | +0.74 (+1.11%) | 1,737,054 |
| 10 Feb 2017 | CNY | 66.62 | 68.34 | 66.4 | 66.4 | 66.4 | -0.01 (-0.02%) | 2,696,931 |
| 9 Feb 2017 | CNY | 64.9 | 66.84 | 64.71 | 66.41 | 66.41 | +1.1 (+1.68%) | 1,929,059 |
| 8 Feb 2017 | CNY | 64.88 | 65.43 | 63.9 | 65.31 | 65.31 | -0.24 (-0.37%) | 2,200,228 |
| 7 Feb 2017 | CNY | 67.7 | 67.7 | 65.09 | 65.55 | 65.55 | -2.45 (-3.60%) | 2,528,867 |
| 6 Feb 2017 | CNY | 67.6 | 68.2 | 66.72 | 68 | 68 | +0.59 (+0.88%) | 1,405,148 |
| 3 Feb 2017 | CNY | 68 | 68.52 | 66.6 | 67.41 | 67.41 | -1.26 (-1.83%) | 1,059,799 |
| 26 Jan 2017 | CNY | 67.72 | 69.58 | 67.22 | 68.67 | 68.67 | +1.52 (+2.26%) | 1,658,305 |
