| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2017 | CNY | 50.43 | 50.97 | 49.54 | 49.86 | 38.3538 | -0.63 (-1.25%) | 11,488,204 |
| 28 Mar 2017 | CNY | 50.05 | 51.15 | 49.98 | 50.49 | 38.8385 | +0.21 (+0.42%) | 12,984,592 |
| 27 Mar 2017 | CNY | 49.9 | 51.18 | 49.02 | 50.28 | 38.6769 | +0.21 (+0.42%) | 12,952,741 |
| 24 Mar 2017 | CNY | 53.22 | 53.4 | 49.95 | 50.07 | 38.5154 | -2.91 (-5.49%) | 21,037,122 |
| 23 Mar 2017 | CNY | 52.3 | 53.22 | 51.32 | 52.98 | 40.7538 | +0.67 (+1.28%) | 15,645,190 |
| 22 Mar 2017 | CNY | 52 | 53.08 | 51.51 | 52.31 | 40.2385 | +0.47 (+0.91%) | 15,270,878 |
| 21 Mar 2017 | CNY | 52.21 | 52.38 | 51.16 | 51.84 | 39.8769 | -0.26 (-0.50%) | 14,925,271 |
| 20 Mar 2017 | CNY | 54.75 | 55.93 | 50.92 | 52.1 | 40.0769 | -3.49 (-6.28%) | 28,544,314 |
| 17 Mar 2017 | CNY | 56.32 | 56.97 | 55.17 | 55.59 | 42.7615 | -1.08 (-1.91%) | 18,737,221 |
| 16 Mar 2017 | CNY | 57.4 | 57.55 | 56.12 | 56.67 | 43.5923 | -0.27 (-0.47%) | 21,326,209 |
| 15 Mar 2017 | CNY | 53.99 | 57.33 | 53.7 | 56.94 | 43.8 | +2.62 (+4.82%) | 32,478,317 |
| 14 Mar 2017 | CNY | 55.1 | 56.09 | 54.29 | 54.32 | 41.7846 | -1.02 (-1.84%) | 21,243,673 |
| 13 Mar 2017 | CNY | 54.28 | 55.4 | 53.3 | 55.34 | 42.5692 | +0.9 (+1.65%) | 21,734,412 |
| 10 Mar 2017 | CNY | 52.5 | 55.27 | 52.1 | 54.44 | 41.8769 | +0.76 (+1.42%) | 24,214,151 |
| 9 Mar 2017 | CNY | 54.2 | 55.1 | 53.34 | 53.68 | 41.2923 | +0.34 (+0.64%) | 23,320,148 |
| 8 Mar 2017 | CNY | 53.1 | 53.97 | 52.58 | 53.34 | 41.0308 | +0.37 (+0.70%) | 16,396,247 |
| 7 Mar 2017 | CNY | 56.1 | 57.23 | 52.18 | 52.97 | 40.7462 | -3.22 (-5.73%) | 34,092,111 |
| 6 Mar 2017 | CNY | 55.31 | 57.3 | 55.01 | 56.19 | 43.2231 | -0.61 (-1.07%) | 27,557,112 |
| 3 Mar 2017 | CNY | 60.31 | 61.88 | 56.52 | 56.8 | 43.6923 | -3.01 (-5.03%) | 38,273,229 |
| 2 Mar 2017 | CNY | 57.9 | 60.67 | 57.55 | 59.81 | 46.0077 | +1.79 (+3.09%) | 29,021,424 |
| 1 Mar 2017 | CNY | 57.51 | 60.25 | 56.23 | 58.02 | 44.6308 | -0.53 (-0.91%) | 28,602,998 |
| 28 Feb 2017 | CNY | 56.86 | 60.95 | 56.22 | 58.55 | 45.0385 | +2.72 (+4.87%) | 35,198,045 |
| 27 Feb 2017 | CNY | 55 | 57.76 | 54.81 | 55.83 | 42.9462 | +1.25 (+2.29%) | 34,523,953 |
| 24 Feb 2017 | CNY | 56 | 56.27 | 53.82 | 54.58 | 41.9846 | -1.99 (-3.52%) | 33,920,462 |
| 23 Feb 2017 | CNY | 54.5 | 56.57 | 52.5 | 56.57 | 43.5154 | +5.14 (+9.99%) | 42,988,189 |
| 22 Feb 2017 | CNY | 52.07 | 53.9 | 50 | 51.43 | 39.5615 | +1.65 (+3.31%) | 36,083,035 |
| 21 Feb 2017 | CNY | 45.75 | 49.78 | 44.89 | 49.78 | 38.2923 | +4.53 (+10.01%) | 27,252,137 |
| 20 Feb 2017 | CNY | 43.7 | 46.25 | 43.1 | 45.25 | 34.8077 | +1.73 (+3.98%) | 17,824,521 |
| 17 Feb 2017 | CNY | 40.56 | 45.07 | 40.56 | 43.52 | 33.4769 | -1.55 (-3.44%) | 23,803,019 |
| 16 Feb 2017 | CNY | 41.25 | 45.07 | 41.25 | 45.07 | 34.6692 | +4.1 (+10.01%) | 31,432,154 |
