| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2017 | CNY | 88.01 | 91 | 84.31 | 86.89 | 31.6655 | -4.17 (-4.58%) | 4,324,456 |
| 28 Mar 2017 | CNY | 88 | 92.99 | 87.38 | 91.06 | 33.1851 | +2.69 (+3.04%) | 3,946,234 |
| 27 Mar 2017 | CNY | 80.79 | 88.37 | 78.98 | 88.37 | 32.2048 | +8.03 (+10.00%) | 4,944,572 |
| 24 Mar 2017 | CNY | 78.06 | 80.8 | 77.48 | 80.34 | 29.2784 | +2.25 (+2.88%) | 2,643,233 |
| 23 Mar 2017 | CNY | 78.1 | 78.84 | 75 | 78.09 | 28.4585 | -0.12 (-0.15%) | 3,444,485 |
| 22 Mar 2017 | CNY | 76.03 | 79.39 | 75.56 | 78.21 | 28.5022 | +1.26 (+1.64%) | 3,690,559 |
| 21 Mar 2017 | CNY | 74.25 | 77.38 | 74.08 | 76.95 | 28.043 | +2.7 (+3.64%) | 4,090,729 |
| 20 Mar 2017 | CNY | 72.51 | 75.4 | 72.05 | 74.25 | 27.059 | +1.73 (+2.39%) | 2,524,892 |
| 17 Mar 2017 | CNY | 73.2 | 75.9 | 72.5 | 72.52 | 26.4286 | -0.68 (-0.93%) | 3,681,437 |
| 16 Mar 2017 | CNY | 70.6 | 74.38 | 70.6 | 73.2 | 26.6764 | +2.4 (+3.39%) | 3,771,049 |
| 15 Mar 2017 | CNY | 70.05 | 72 | 69.78 | 70.8 | 25.8017 | +0.73 (+1.04%) | 3,120,315 |
| 14 Mar 2017 | CNY | 70.54 | 71.24 | 69.84 | 70.07 | 25.5357 | -0.66 (-0.93%) | 3,129,357 |
| 13 Mar 2017 | CNY | 67.5 | 71.19 | 66.9 | 70.73 | 25.7762 | +3.14 (+4.65%) | 3,843,987 |
| 10 Mar 2017 | CNY | 67.7 | 68.39 | 67.37 | 67.59 | 24.6319 | -0.25 (-0.37%) | 1,766,961 |
| 9 Mar 2017 | CNY | 70.15 | 70.26 | 67.3 | 67.84 | 24.723 | -2.63 (-3.73%) | 3,000,001 |
| 8 Mar 2017 | CNY | 70.2 | 71.49 | 69.81 | 70.47 | 25.6815 | +0.65 (+0.93%) | 3,684,103 |
| 7 Mar 2017 | CNY | 69.1 | 69.9 | 68.31 | 69.82 | 25.4446 | +0.65 (+0.94%) | 3,277,962 |
| 6 Mar 2017 | CNY | 68 | 69.39 | 67.76 | 69.17 | 25.2077 | +0.99 (+1.45%) | 2,763,304 |
| 3 Mar 2017 | CNY | 68.5 | 69.77 | 67.5 | 68.18 | 24.8469 | -0.67 (-0.97%) | 2,804,818 |
| 2 Mar 2017 | CNY | 67.81 | 69.48 | 66.67 | 68.85 | 25.0911 | +0.69 (+1.01%) | 4,244,564 |
| 1 Mar 2017 | CNY | 69.79 | 69.95 | 68.1 | 68.16 | 24.8397 | -4.06 (-5.62%) | 6,229,421 |
| 28 Feb 2017 | CNY | 71 | 74.46 | 69.08 | 72.22 | 26.3192 | +4.26 (+6.27%) | 10,088,759 |
| 27 Feb 2017 | CNY | 67.96 | 67.96 | 67.96 | 67.96 | 24.7668 | +6.18 (+10.00%) | 157,230 |
| 24 Feb 2017 | CNY | 61.78 | 61.78 | 61.78 | 61.78 | 22.5146 | +5.62 (+10.01%) | 72,900 |
| 23 Feb 2017 | CNY | 56.16 | 56.16 | 56.16 | 56.16 | 20.4665 | +5.11 (+10.01%) | 55,605 |
| 22 Feb 2017 | CNY | 51.05 | 51.05 | 51.05 | 51.05 | 18.6042 | +4.64 (+10.00%) | 61,936 |
| 21 Feb 2017 | CNY | 46.41 | 46.41 | 46.41 | 46.41 | 16.9133 | +4.22 (+10.00%) | 36,200 |
| 20 Feb 2017 | CNY | 42.19 | 42.19 | 42.19 | 42.19 | 15.3754 | +3.84 (+10.01%) | 15,400 |
| 17 Feb 2017 | CNY | 38.35 | 38.35 | 38.35 | 38.35 | 13.9759 | +3.49 (+10.01%) | 4,500 |
| 16 Feb 2017 | CNY | 34.86 | 34.86 | 34.86 | 34.86 | 12.7041 | +3.17 (+10.00%) | 6,800 |
