| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2017 | CNY | 55.68 | 55.88 | 53.23 | 53.39 | 38.1357 | -2.3 (-4.13%) | 1,124,058 |
| 28 Mar 2017 | CNY | 55.6 | 55.84 | 54.5 | 55.69 | 39.7786 | -0.05 (-0.09%) | 961,133 |
| 27 Mar 2017 | CNY | 55.48 | 55.98 | 54.5 | 55.74 | 39.8143 | +0.12 (+0.22%) | 984,602 |
| 24 Mar 2017 | CNY | 55.17 | 56.35 | 54.82 | 55.62 | 39.7286 | +0.58 (+1.05%) | 1,699,393 |
| 23 Mar 2017 | CNY | 53.65 | 55.7 | 53.36 | 55.04 | 39.3143 | +1.33 (+2.48%) | 2,172,555 |
| 22 Mar 2017 | CNY | 53.53 | 54.26 | 53 | 53.71 | 38.3643 | -0.57 (-1.05%) | 890,399 |
| 21 Mar 2017 | CNY | 53.32 | 55.3 | 53.1 | 54.28 | 38.7714 | +0.99 (+1.86%) | 1,733,540 |
| 20 Mar 2017 | CNY | 53.64 | 54.8 | 53.03 | 53.29 | 38.0643 | -0.6 (-1.11%) | 997,488 |
| 17 Mar 2017 | CNY | 53.08 | 55.8 | 53.08 | 53.89 | 38.4929 | +0.32 (+0.60%) | 1,846,179 |
| 16 Mar 2017 | CNY | 51.55 | 53.92 | 51.55 | 53.57 | 38.2643 | +1.82 (+3.52%) | 1,421,172 |
| 15 Mar 2017 | CNY | 52.06 | 52.55 | 51.7 | 51.75 | 36.9643 | -0.48 (-0.92%) | 650,402 |
| 14 Mar 2017 | CNY | 52.91 | 53.25 | 52.12 | 52.23 | 37.3071 | -0.46 (-0.87%) | 805,175 |
| 13 Mar 2017 | CNY | 52.53 | 53.14 | 52.42 | 52.69 | 37.6357 | -0.11 (-0.21%) | 670,980 |
| 10 Mar 2017 | CNY | 51.57 | 53.59 | 51.57 | 52.8 | 37.7143 | +0.86 (+1.66%) | 1,667,538 |
| 9 Mar 2017 | CNY | 52 | 52.19 | 51 | 51.94 | 37.1 | -0.31 (-0.59%) | 700,559 |
| 8 Mar 2017 | CNY | 51.8 | 52.28 | 50.87 | 52.25 | 37.3214 | +0.32 (+0.62%) | 927,146 |
| 7 Mar 2017 | CNY | 51.75 | 52.83 | 51.7 | 51.93 | 37.0929 | +0.02 (+0.04%) | 1,290,395 |
| 6 Mar 2017 | CNY | 50.21 | 52.79 | 50.03 | 51.91 | 37.0786 | +1.59 (+3.16%) | 1,859,545 |
| 3 Mar 2017 | CNY | 50.68 | 50.93 | 50.13 | 50.32 | 35.9429 | -0.1 (-0.20%) | 654,243 |
| 2 Mar 2017 | CNY | 51.43 | 51.46 | 50.28 | 50.42 | 36.0143 | -0.97 (-1.89%) | 1,450,652 |
| 1 Mar 2017 | CNY | 49.26 | 53.15 | 48.78 | 51.39 | 36.7071 | +2.13 (+4.32%) | 2,575,466 |
| 28 Feb 2017 | CNY | 48.7 | 49.39 | 47.69 | 49.26 | 35.1857 | -0.03 (-0.06%) | 1,370,496 |
| 27 Feb 2017 | CNY | 48.64 | 49.55 | 48.64 | 49.29 | 35.2071 | +0.47 (+0.96%) | 1,168,809 |
| 24 Feb 2017 | CNY | 49.05 | 49.05 | 48.42 | 48.82 | 34.8714 | 0.0 (0.0%) | 1,050,252 |
| 23 Feb 2017 | CNY | 47.2 | 49.03 | 47.2 | 48.82 | 34.8714 | +1.56 (+3.30%) | 1,261,731 |
| 22 Feb 2017 | CNY | 46.57 | 47.69 | 46.57 | 47.26 | 33.7571 | +0.63 (+1.35%) | 812,621 |
| 21 Feb 2017 | CNY | 47.14 | 47.19 | 46.51 | 46.63 | 33.3071 | -0.41 (-0.87%) | 684,561 |
| 20 Feb 2017 | CNY | 46.12 | 47.27 | 46.01 | 47.04 | 33.6 | +0.54 (+1.16%) | 525,462 |
| 17 Feb 2017 | CNY | 47.9 | 48.15 | 46.49 | 46.5 | 33.2143 | -1.46 (-3.04%) | 729,812 |
| 16 Feb 2017 | CNY | 47.62 | 48.18 | 47.56 | 47.96 | 34.2571 | +0.04 (+0.08%) | 336,150 |
