| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2017 | CNY | 58.31 | 59.6 | 58.31 | 58.52 | 58.52 | -0.47 (-0.80%) | 1,093,223 |
| 25 Apr 2017 | CNY | 58.54 | 60.1 | 58.54 | 58.99 | 58.99 | -0.39 (-0.66%) | 869,592 |
| 24 Apr 2017 | CNY | 60.53 | 61.1 | 58.1 | 59.38 | 59.38 | -1.53 (-2.51%) | 977,515 |
| 21 Apr 2017 | CNY | 61.36 | 61.52 | 60.83 | 60.91 | 60.91 | -0.21 (-0.34%) | 675,264 |
| 20 Apr 2017 | CNY | 61.2 | 62.08 | 60.3 | 61.12 | 61.12 | -0.53 (-0.86%) | 1,034,882 |
| 19 Apr 2017 | CNY | 60.37 | 61.91 | 59.5 | 61.65 | 61.65 | +1.41 (+2.34%) | 1,464,476 |
| 18 Apr 2017 | CNY | 59.95 | 61.2 | 59.5 | 60.24 | 60.24 | +0.42 (+0.70%) | 1,007,564 |
| 17 Apr 2017 | CNY | 60.1 | 60.7 | 59.01 | 59.82 | 59.82 | -2.27 (-3.66%) | 1,168,443 |
| 14 Apr 2017 | CNY | 62.98 | 62.98 | 61.95 | 62.09 | 62.09 | -0.62 (-0.99%) | 886,275 |
| 13 Apr 2017 | CNY | 62.5 | 63.45 | 62.47 | 62.71 | 62.71 | +0.2 (+0.32%) | 980,300 |
| 12 Apr 2017 | CNY | 64 | 64 | 62.5 | 62.51 | 62.51 | -1.79 (-2.78%) | 1,421,065 |
| 11 Apr 2017 | CNY | 62.05 | 64.49 | 62.05 | 64.3 | 64.3 | +1.53 (+2.44%) | 2,094,722 |
| 10 Apr 2017 | CNY | 67 | 67 | 62.76 | 62.77 | 62.77 | -6.96 (-9.98%) | 3,629,877 |
| 7 Apr 2017 | CNY | 71.58 | 71.59 | 69.69 | 69.73 | 69.73 | -1.89 (-2.64%) | 1,659,661 |
| 6 Apr 2017 | CNY | 71.5 | 72.68 | 70.8 | 71.62 | 71.62 | +0.1 (+0.14%) | 1,382,900 |
| 5 Apr 2017 | CNY | 70.3 | 71.88 | 69.61 | 71.52 | 71.52 | +0.62 (+0.87%) | 1,463,951 |
| 31 Mar 2017 | CNY | 70.47 | 71.8 | 70.09 | 70.9 | 70.9 | +0.43 (+0.61%) | 1,420,904 |
| 30 Mar 2017 | CNY | 70.89 | 71.52 | 69.8 | 70.47 | 70.47 | -1.45 (-2.02%) | 2,246,440 |
| 29 Mar 2017 | CNY | 76.85 | 77.5 | 71.9 | 71.92 | 71.92 | -5.26 (-6.82%) | 3,682,158 |
| 28 Mar 2017 | CNY | 78.9 | 79.35 | 77.05 | 77.18 | 77.18 | -1.71 (-2.17%) | 2,408,746 |
| 27 Mar 2017 | CNY | 80.32 | 80.96 | 78.5 | 78.89 | 78.89 | -1.79 (-2.22%) | 2,569,333 |
| 24 Mar 2017 | CNY | 80.5 | 81.87 | 80.13 | 80.68 | 80.68 | -0.6 (-0.74%) | 2,704,180 |
| 23 Mar 2017 | CNY | 80.02 | 82.9 | 79.1 | 81.28 | 81.28 | +0.85 (+1.06%) | 5,167,855 |
| 22 Mar 2017 | CNY | 78.8 | 80.83 | 77.51 | 80.43 | 80.43 | +0.93 (+1.17%) | 3,370,311 |
| 21 Mar 2017 | CNY | 79.37 | 79.94 | 78.53 | 79.5 | 79.5 | -0.08 (-0.10%) | 2,420,105 |
| 20 Mar 2017 | CNY | 77.16 | 79.58 | 77.07 | 79.58 | 79.58 | +2.07 (+2.67%) | 2,975,916 |
| 17 Mar 2017 | CNY | 80.1 | 81.7 | 76.99 | 77.51 | 77.51 | -3.26 (-4.04%) | 4,715,442 |
| 16 Mar 2017 | CNY | 79.8 | 82.09 | 79.51 | 80.77 | 80.77 | +0.25 (+0.31%) | 4,627,683 |
| 15 Mar 2017 | CNY | 76.25 | 82.58 | 75.71 | 80.52 | 80.52 | +4 (+5.23%) | 6,813,978 |
| 14 Mar 2017 | CNY | 76.29 | 78.6 | 75.81 | 76.52 | 76.52 | -0.03 (-0.04%) | 4,704,458 |
