| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2017 | CNY | 53.02 | 53.62 | 51.8 | 52.76 | 37.6857 | -0.24 (-0.45%) | 1,278,994 |
| 28 Mar 2017 | CNY | 53.13 | 56 | 52.96 | 53 | 37.8571 | -0.51 (-0.95%) | 1,676,792 |
| 27 Mar 2017 | CNY | 53.8 | 54.31 | 52.88 | 53.51 | 38.2214 | -0.29 (-0.54%) | 1,502,082 |
| 24 Mar 2017 | CNY | 54.83 | 55.6 | 53.71 | 53.8 | 38.4286 | -1.81 (-3.25%) | 1,955,514 |
| 23 Mar 2017 | CNY | 55.49 | 56.85 | 54.41 | 55.61 | 39.7214 | +0.09 (+0.16%) | 1,699,188 |
| 22 Mar 2017 | CNY | 55.8 | 56.25 | 55 | 55.52 | 39.6571 | -0.65 (-1.16%) | 1,806,406 |
| 21 Mar 2017 | CNY | 52.9 | 57.28 | 52.13 | 56.17 | 40.1214 | +3.69 (+7.03%) | 3,496,664 |
| 20 Mar 2017 | CNY | 52.64 | 53.5 | 51.37 | 52.48 | 37.4857 | -0.38 (-0.72%) | 1,703,276 |
| 17 Mar 2017 | CNY | 53.47 | 54.44 | 52.62 | 52.86 | 37.7571 | -1.1 (-2.04%) | 2,480,376 |
| 16 Mar 2017 | CNY | 52.81 | 54.25 | 52.39 | 53.96 | 38.5429 | +0.98 (+1.85%) | 2,861,464 |
| 15 Mar 2017 | CNY | 50.15 | 53.55 | 49.92 | 52.98 | 37.8429 | +2.56 (+5.08%) | 4,421,658 |
| 14 Mar 2017 | CNY | 49 | 50.77 | 48.91 | 50.42 | 36.0143 | +1.31 (+2.67%) | 2,540,571 |
| 13 Mar 2017 | CNY | 48.89 | 49.96 | 48.08 | 49.11 | 35.0786 | +0.43 (+0.88%) | 1,734,794 |
| 10 Mar 2017 | CNY | 47.66 | 48.86 | 47.65 | 48.68 | 34.7714 | +0.7 (+1.46%) | 1,098,639 |
| 9 Mar 2017 | CNY | 48.59 | 48.59 | 47.8 | 47.98 | 34.2714 | -0.58 (-1.19%) | 732,349 |
| 8 Mar 2017 | CNY | 47.8 | 48.82 | 47.61 | 48.56 | 34.6857 | +0.63 (+1.31%) | 1,277,982 |
| 7 Mar 2017 | CNY | 47.98 | 48 | 47.26 | 47.93 | 34.2357 | -0.06 (-0.13%) | 1,114,236 |
| 6 Mar 2017 | CNY | 46.53 | 49.74 | 46.45 | 47.99 | 34.2786 | +1.47 (+3.16%) | 2,184,908 |
| 3 Mar 2017 | CNY | 46.85 | 47.18 | 46.41 | 46.52 | 33.2286 | -0.52 (-1.11%) | 782,895 |
| 2 Mar 2017 | CNY | 47.62 | 47.84 | 46.8 | 47.04 | 33.6 | -0.58 (-1.22%) | 788,210 |
| 1 Mar 2017 | CNY | 47.18 | 48.48 | 47 | 47.62 | 34.0143 | +0.44 (+0.93%) | 1,886,483 |
| 28 Feb 2017 | CNY | 46.33 | 47.48 | 46.33 | 47.18 | 33.7 | +0.82 (+1.77%) | 1,195,599 |
| 27 Feb 2017 | CNY | 46.58 | 46.79 | 45.8 | 46.36 | 33.1143 | -0.21 (-0.45%) | 1,107,488 |
| 24 Feb 2017 | CNY | 46.71 | 47.7 | 46.53 | 46.57 | 33.2643 | -0.38 (-0.81%) | 1,676,026 |
| 23 Feb 2017 | CNY | 46.45 | 47 | 46.04 | 46.95 | 33.5357 | +0.56 (+1.21%) | 861,557 |
| 22 Feb 2017 | CNY | 46.8 | 46.98 | 46.32 | 46.39 | 33.1357 | -0.51 (-1.09%) | 746,394 |
| 21 Feb 2017 | CNY | 46.91 | 47 | 46.51 | 46.9 | 33.5 | +0.03 (+0.06%) | 1,029,269 |
| 20 Feb 2017 | CNY | 46.45 | 47 | 46.08 | 46.87 | 33.4786 | +0.4 (+0.86%) | 1,371,645 |
| 17 Feb 2017 | CNY | 46.2 | 46.5 | 45.56 | 46.47 | 33.1929 | +0.42 (+0.91%) | 1,152,600 |
| 16 Feb 2017 | CNY | 45.8 | 46.4 | 45.75 | 46.05 | 32.8929 | +1.25 (+2.79%) | 1,841,720 |
