| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2017 | CNY | 65.45 | 67.8 | 65.31 | 67.15 | 67.15 | +1.97 (+3.02%) | 1,458,053 |
| 24 Jan 2017 | CNY | 66.78 | 67.18 | 65.01 | 65.18 | 65.18 | -1.53 (-2.29%) | 954,893 |
| 23 Jan 2017 | CNY | 66.01 | 67.45 | 66 | 66.71 | 66.71 | +0.21 (+0.32%) | 1,000,259 |
| 20 Jan 2017 | CNY | 65 | 66.98 | 64.51 | 66.5 | 66.5 | +0.84 (+1.28%) | 1,456,903 |
| 19 Jan 2017 | CNY | 64.54 | 67 | 63.58 | 65.66 | 65.66 | +0.67 (+1.03%) | 1,753,527 |
| 18 Jan 2017 | CNY | 67.61 | 67.61 | 64.92 | 64.99 | 64.99 | -2.7 (-3.99%) | 1,449,647 |
| 17 Jan 2017 | CNY | 64.83 | 68.28 | 64.5 | 67.69 | 67.69 | +2.77 (+4.27%) | 2,155,946 |
| 16 Jan 2017 | CNY | 68 | 68 | 63.88 | 64.92 | 64.92 | -3.48 (-5.09%) | 2,179,578 |
| 13 Jan 2017 | CNY | 70.81 | 71.25 | 67.85 | 68.4 | 68.4 | -2.51 (-3.54%) | 2,348,591 |
| 12 Jan 2017 | CNY | 73.34 | 74.3 | 70.8 | 70.91 | 70.91 | -2.43 (-3.31%) | 2,350,703 |
| 11 Jan 2017 | CNY | 76.3 | 76.33 | 73.31 | 73.34 | 73.34 | -3.44 (-4.48%) | 2,318,099 |
| 10 Jan 2017 | CNY | 77.7 | 78.9 | 76.5 | 76.78 | 76.78 | -1.36 (-1.74%) | 2,003,264 |
| 9 Jan 2017 | CNY | 77.47 | 79.9 | 76.2 | 78.14 | 78.14 | +0.94 (+1.22%) | 2,477,695 |
| 6 Jan 2017 | CNY | 75.88 | 81.1 | 75.5 | 77.2 | 77.2 | +2.7 (+3.62%) | 4,673,275 |
| 5 Jan 2017 | CNY | 75 | 75 | 74.37 | 74.5 | 74.5 | -0.43 (-0.57%) | 1,375,093 |
| 4 Jan 2017 | CNY | 73.8 | 75.24 | 73.37 | 74.93 | 74.93 | +1.23 (+1.67%) | 1,934,529 |
| 3 Jan 2017 | CNY | 74 | 74.25 | 73.45 | 73.7 | 73.7 | -0.1 (-0.14%) | 1,102,256 |
| 30 Dec 2016 | CNY | 73.13 | 73.88 | 73.1 | 73.8 | 73.8 | +0.42 (+0.57%) | 1,067,786 |
| 29 Dec 2016 | CNY | 73.5 | 74.25 | 73.24 | 73.38 | 73.38 | -0.39 (-0.53%) | 1,331,964 |
| 28 Dec 2016 | CNY | 74.6 | 74.8 | 73.5 | 73.77 | 73.77 | -1.35 (-1.80%) | 1,559,327 |
| 27 Dec 2016 | CNY | 74.7 | 75.99 | 74.11 | 75.12 | 75.12 | +0.22 (+0.29%) | 1,601,710 |
| 26 Dec 2016 | CNY | 74.55 | 75.3 | 72.22 | 74.9 | 74.9 | -1.38 (-1.81%) | 2,389,752 |
| 23 Dec 2016 | CNY | 74.89 | 77.58 | 74.89 | 76.28 | 76.28 | +1.39 (+1.86%) | 4,309,811 |
| 22 Dec 2016 | CNY | 74.2 | 74.97 | 73.42 | 74.89 | 74.89 | +0.84 (+1.13%) | 1,771,620 |
| 21 Dec 2016 | CNY | 74.25 | 75.2 | 73.3 | 74.05 | 74.05 | -0.17 (-0.23%) | 1,543,097 |
| 20 Dec 2016 | CNY | 72.49 | 75.8 | 72.39 | 74.22 | 74.22 | +1.29 (+1.77%) | 2,383,632 |
| 19 Dec 2016 | CNY | 74.1 | 74.99 | 72.21 | 72.93 | 72.93 | -1.37 (-1.84%) | 1,905,499 |
| 16 Dec 2016 | CNY | 74.59 | 75 | 73.76 | 74.3 | 74.3 | -0.4 (-0.54%) | 1,752,108 |
| 15 Dec 2016 | CNY | 74.29 | 76.32 | 73.2 | 74.7 | 74.7 | +0.7 (+0.95%) | 2,163,214 |
| 14 Dec 2016 | CNY | 76.91 | 76.98 | 74 | 74 | 74 | -2.98 (-3.87%) | 2,689,524 |
