| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2017 | CNY | 65.8993 | 66.3886 | 63.1036 | 64.0322 | 64.0322 | -2.157 (-3.26%) | 1,602,803 |
| 28 Feb 2017 | CNY | 66.8878 | 67.397 | 64.801 | 66.1889 | 66.1889 | -0.549 (-0.82%) | 1,612,999 |
| 27 Feb 2017 | CNY | 67.2672 | 67.4469 | 66.3786 | 66.738 | 66.738 | -0.559 (-0.83%) | 1,293,194 |
| 24 Feb 2017 | CNY | 67.1075 | 67.8963 | 66.6482 | 67.2972 | 67.2972 | +0.01 (+0.01%) | 1,361,437 |
| 23 Feb 2017 | CNY | 67.1774 | 67.9761 | 65.8993 | 67.2872 | 67.2872 | +0.28 (+0.42%) | 1,597,110 |
| 22 Feb 2017 | CNY | 67.2972 | 67.7465 | 65.8993 | 67.0076 | 67.0076 | -0.17 (-0.25%) | 1,840,255 |
| 21 Feb 2017 | CNY | 64.791 | 68.7949 | 63.6128 | 67.1774 | 67.1774 | +2.217 (+3.41%) | 3,872,393 |
| 20 Feb 2017 | CNY | 60.1082 | 65.1904 | 59.9284 | 64.9607 | 64.9607 | +5.022 (+8.38%) | 3,644,869 |
| 17 Feb 2017 | CNY | 60.5275 | 60.7572 | 59.6089 | 59.9384 | 59.9384 | -0.689 (-1.14%) | 747,012 |
| 16 Feb 2017 | CNY | 61.0467 | 61.6458 | 60.1082 | 60.6274 | 60.6274 | -0.379 (-0.62%) | 1,007,051 |
| 15 Feb 2017 | CNY | 60.897 | 61.9254 | 60.5175 | 61.0068 | 61.0068 | +0.19 (+0.31%) | 892,933 |
| 14 Feb 2017 | CNY | 59.0598 | 63.8824 | 58.7103 | 60.8171 | 60.8171 | +1.897 (+3.22%) | 1,725,190 |
| 13 Feb 2017 | CNY | 58.241 | 59.0098 | 58.1711 | 58.92 | 58.92 | +0.379 (+0.65%) | 910,184 |
| 10 Feb 2017 | CNY | 58.8101 | 58.89 | 57.8117 | 58.5406 | 58.5406 | -0.23 (-0.39%) | 1,161,990 |
| 9 Feb 2017 | CNY | 58.6903 | 59.0598 | 58.0713 | 58.7702 | 58.7702 | -0.29 (-0.49%) | 813,309 |
| 8 Feb 2017 | CNY | 58.7902 | 59.2095 | 58.4108 | 59.0598 | 59.0598 | -0.15 (-0.25%) | 643,058 |
| 7 Feb 2017 | CNY | 59.5091 | 59.7986 | 58.7103 | 59.2095 | 59.2095 | -0.02 (-0.03%) | 679,074 |
| 6 Feb 2017 | CNY | 58.5505 | 59.3992 | 58.5505 | 59.2295 | 59.2295 | +0.349 (+0.59%) | 641,189 |
| 3 Feb 2017 | CNY | 57.9215 | 58.9799 | 57.9115 | 58.88 | 58.88 | +0.439 (+0.75%) | 640,828 |
| 26 Jan 2017 | CNY | 58.1611 | 58.5106 | 57.572 | 58.4407 | 58.4407 | +0.359 (+0.62%) | 1,611,477 |
| 25 Jan 2017 | CNY | 60.0782 | 60.238 | 57.7118 | 58.0813 | 58.0813 | -2.027 (-3.37%) | 2,689,202 |
| 24 Jan 2017 | CNY | 59.8585 | 60.7572 | 59.5091 | 60.1082 | 60.1082 | -0.559 (-0.92%) | 1,897,304 |
| 23 Jan 2017 | CNY | 61.3063 | 62.4646 | 60.208 | 60.6673 | 60.6673 | -0.679 (-1.11%) | 1,930,545 |
| 20 Jan 2017 | CNY | 60.2979 | 62.4646 | 60.0882 | 61.3463 | 61.3463 | +0.1 (+0.16%) | 2,903,182 |
| 19 Jan 2017 | CNY | 60.198 | 64.5514 | 58.92 | 61.2464 | 61.2464 | +1.048 (+1.74%) | 3,625,406 |
| 18 Jan 2017 | CNY | 59.6888 | 60.7072 | 58.5605 | 60.198 | 60.198 | +0.07 (+0.12%) | 1,944,296 |
| 17 Jan 2017 | CNY | 59.2894 | 60.198 | 57.4123 | 60.1281 | 60.1281 | +0.839 (+1.41%) | 3,086,381 |
| 16 Jan 2017 | CNY | 59.2794 | 60.6573 | 53.9376 | 59.2894 | 59.2894 | +0.01 (+0.02%) | 4,044,637 |
| 13 Jan 2017 | CNY | 59.0098 | 60.1381 | 57.9215 | 59.2794 | 59.2794 | +0.33 (+0.56%) | 3,592,480 |
| 12 Jan 2017 | CNY | 59.1097 | 59.3493 | 57.9614 | 58.9499 | 58.9499 | -0.05 (-0.08%) | 2,690,815 |
