| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2017 | CNY | 57.26 | 58.47 | 56.72 | 58.42 | 58.42 | +1.34 (+2.35%) | 1,545,558 |
| 17 Mar 2017 | CNY | 58.92 | 58.92 | 57.05 | 57.08 | 57.08 | -2.15 (-3.63%) | 2,434,913 |
| 16 Mar 2017 | CNY | 58.1 | 59.77 | 57.88 | 59.23 | 59.23 | +0.43 (+0.73%) | 3,497,316 |
| 15 Mar 2017 | CNY | 57.69 | 59 | 57.13 | 58.8 | 58.8 | +0.86 (+1.48%) | 2,920,401 |
| 14 Mar 2017 | CNY | 58.2 | 58.73 | 57.55 | 57.94 | 57.94 | -0.38 (-0.65%) | 3,087,891 |
| 13 Mar 2017 | CNY | 59.6 | 59.75 | 57.61 | 58.32 | 58.32 | -1.47 (-2.46%) | 4,797,156 |
| 10 Mar 2017 | CNY | 56.93 | 59.79 | 56.37 | 59.79 | 59.79 | +5.44 (+10.01%) | 6,420,456 |
| 9 Mar 2017 | CNY | 55.2 | 55.25 | 54 | 54.35 | 54.35 | -1 (-1.81%) | 1,000,586 |
| 8 Mar 2017 | CNY | 54.8 | 55.39 | 54.63 | 55.35 | 55.35 | +0.55 (+1.00%) | 1,336,525 |
| 7 Mar 2017 | CNY | 54.45 | 54.85 | 54.13 | 54.8 | 54.8 | +0.4 (+0.74%) | 1,225,531 |
| 6 Mar 2017 | CNY | 52.84 | 54.45 | 52.8 | 54.4 | 54.4 | +1.39 (+2.62%) | 1,281,312 |
| 3 Mar 2017 | CNY | 53.89 | 53.9 | 52.38 | 53.01 | 53.01 | -1.04 (-1.92%) | 1,232,833 |
| 2 Mar 2017 | CNY | 53.72 | 54.45 | 53.6 | 54.05 | 54.05 | +0.34 (+0.63%) | 967,836 |
| 1 Mar 2017 | CNY | 53.7 | 54.33 | 53.66 | 53.71 | 53.71 | -0.31 (-0.57%) | 833,669 |
| 28 Feb 2017 | CNY | 54.33 | 54.58 | 53.71 | 54.02 | 54.02 | -0.12 (-0.22%) | 987,517 |
| 27 Feb 2017 | CNY | 54.21 | 55.11 | 53.95 | 54.14 | 54.14 | -0.36 (-0.66%) | 1,387,068 |
| 24 Feb 2017 | CNY | 53.99 | 54.88 | 53.69 | 54.5 | 54.5 | -0.73 (-1.32%) | 1,916,024 |
| 23 Feb 2017 | CNY | 53.81 | 57 | 53.81 | 55.23 | 55.23 | -4.04 (-6.82%) | 4,242,463 |
| 22 Feb 2017 | CNY | 58.08 | 59.59 | 56 | 59.27 | 59.27 | +1.29 (+2.22%) | 2,391,654 |
| 21 Feb 2017 | CNY | 56.55 | 58.6 | 56.55 | 57.98 | 57.98 | +1.5 (+2.66%) | 1,457,703 |
| 20 Feb 2017 | CNY | 56.9 | 57.68 | 54.51 | 56.48 | 56.48 | -1.02 (-1.77%) | 946,389 |
| 17 Feb 2017 | CNY | 57.87 | 57.87 | 56.74 | 57.5 | 57.5 | +0.09 (+0.16%) | 785,937 |
| 16 Feb 2017 | CNY | 56.82 | 57.59 | 56.52 | 57.41 | 57.41 | +0.02 (+0.03%) | 901,661 |
| 15 Feb 2017 | CNY | 57.95 | 58.97 | 56.56 | 57.39 | 57.39 | -0.37 (-0.64%) | 1,288,849 |
| 14 Feb 2017 | CNY | 56.3 | 58.3 | 56.29 | 57.76 | 57.76 | +1.03 (+1.82%) | 1,283,903 |
| 13 Feb 2017 | CNY | 54 | 57.47 | 54 | 56.73 | 56.73 | +2.09 (+3.83%) | 1,424,661 |
| 10 Feb 2017 | CNY | 58.06 | 58.08 | 54 | 54.64 | 54.64 | -2.11 (-3.72%) | 1,420,100 |
| 9 Feb 2017 | CNY | 58 | 59.8 | 56.51 | 56.75 | 56.75 | +2.04 (+3.73%) | 2,539,286 |
| 8 Feb 2017 | CNY | 53.98 | 55.9 | 53.98 | 54.71 | 54.71 | +0.36 (+0.66%) | 1,426,190 |
| 7 Feb 2017 | CNY | 54.52 | 55.23 | 53.51 | 54.35 | 54.35 | -0.41 (-0.75%) | 1,277,363 |
