| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2017 | CNY | 73.51 | 76.89 | 72.3 | 76.55 | 76.55 | +3.07 (+4.18%) | 4,250,284 |
| 10 Mar 2017 | CNY | 73.36 | 74 | 72.99 | 73.48 | 73.48 | +0.28 (+0.38%) | 1,697,721 |
| 9 Mar 2017 | CNY | 74.62 | 74.66 | 72.8 | 73.2 | 73.2 | -1.79 (-2.39%) | 2,332,473 |
| 8 Mar 2017 | CNY | 76.2 | 76.6 | 74.5 | 74.99 | 74.99 | -1.11 (-1.46%) | 2,384,056 |
| 7 Mar 2017 | CNY | 75.51 | 76.4 | 74.63 | 76.1 | 76.1 | +0.42 (+0.55%) | 3,078,722 |
| 6 Mar 2017 | CNY | 73.66 | 75.88 | 73.25 | 75.68 | 75.68 | +2.16 (+2.94%) | 3,061,298 |
| 3 Mar 2017 | CNY | 74 | 74 | 72.7 | 73.52 | 73.52 | -0.79 (-1.06%) | 2,385,303 |
| 2 Mar 2017 | CNY | 73.35 | 75.49 | 73.1 | 74.31 | 74.31 | +0.98 (+1.34%) | 3,401,278 |
| 1 Mar 2017 | CNY | 75.68 | 76.59 | 73.1 | 73.33 | 73.33 | -2.98 (-3.91%) | 4,260,814 |
| 28 Feb 2017 | CNY | 75 | 77.49 | 74.6 | 76.31 | 76.31 | +1.76 (+2.36%) | 3,797,825 |
| 27 Feb 2017 | CNY | 74.85 | 77.2 | 73.66 | 74.55 | 74.55 | -0.9 (-1.19%) | 4,423,016 |
| 24 Feb 2017 | CNY | 72.62 | 79 | 72.62 | 75.45 | 75.45 | +2.9 (+4.00%) | 7,291,923 |
| 23 Feb 2017 | CNY | 69.2 | 73.69 | 68.72 | 72.55 | 72.55 | +3.38 (+4.89%) | 5,403,978 |
| 22 Feb 2017 | CNY | 68.99 | 70.36 | 68.56 | 69.17 | 69.17 | +0.18 (+0.26%) | 2,282,692 |
| 21 Feb 2017 | CNY | 67.52 | 69.24 | 67.52 | 68.99 | 68.99 | +0.84 (+1.23%) | 1,745,356 |
| 20 Feb 2017 | CNY | 69.05 | 69.48 | 66.84 | 68.15 | 68.15 | -1.84 (-2.63%) | 2,650,760 |
| 17 Feb 2017 | CNY | 71.54 | 72.73 | 69.81 | 69.99 | 69.99 | -1.32 (-1.85%) | 3,515,642 |
| 16 Feb 2017 | CNY | 70.02 | 71.39 | 69.38 | 71.31 | 71.31 | +0.53 (+0.75%) | 3,449,956 |
| 15 Feb 2017 | CNY | 68.5 | 72.77 | 68.5 | 70.78 | 70.78 | +2.01 (+2.92%) | 6,036,922 |
| 14 Feb 2017 | CNY | 68.11 | 69.2 | 68.11 | 68.77 | 68.77 | +0.32 (+0.47%) | 2,421,006 |
| 13 Feb 2017 | CNY | 67.07 | 69.25 | 66.76 | 68.45 | 68.45 | +1.43 (+2.13%) | 2,477,540 |
| 10 Feb 2017 | CNY | 68.82 | 68.82 | 67 | 67.02 | 67.02 | -1.78 (-2.59%) | 2,563,615 |
| 9 Feb 2017 | CNY | 69 | 70.4 | 68.7 | 68.8 | 68.8 | -0.5 (-0.72%) | 2,736,252 |
| 8 Feb 2017 | CNY | 68.21 | 69.75 | 67.66 | 69.3 | 69.3 | +1.07 (+1.57%) | 2,692,507 |
| 7 Feb 2017 | CNY | 69.2 | 69.5 | 67.66 | 68.23 | 68.23 | -1.45 (-2.08%) | 2,827,291 |
| 6 Feb 2017 | CNY | 67.4 | 69.88 | 66.3 | 69.68 | 69.68 | +2.78 (+4.16%) | 3,413,391 |
| 3 Feb 2017 | CNY | 66.13 | 67.91 | 65.56 | 66.9 | 66.9 | +0.85 (+1.29%) | 2,018,839 |
| 26 Jan 2017 | CNY | 65.7 | 66.76 | 65.4 | 66.05 | 66.05 | +0.39 (+0.59%) | 1,900,244 |
| 25 Jan 2017 | CNY | 64.45 | 65.97 | 64.12 | 65.66 | 65.66 | +0.82 (+1.26%) | 1,942,904 |
| 24 Jan 2017 | CNY | 66.81 | 66.89 | 64.75 | 64.84 | 64.84 | -2.57 (-3.81%) | 3,083,543 |
