| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2017 | CNY | 56.15 | 56.47 | 53.1 | 53.61 | 53.61 | -3.21 (-5.65%) | 1,050,809 |
| 4 May 2017 | CNY | 57 | 57.98 | 56.6 | 56.82 | 56.82 | -0.68 (-1.18%) | 1,083,435 |
| 3 May 2017 | CNY | 56.16 | 57.56 | 56.1 | 57.5 | 57.5 | +1.05 (+1.86%) | 1,328,878 |
| 2 May 2017 | CNY | 56.1 | 57.45 | 56.06 | 56.45 | 56.45 | +0.38 (+0.68%) | 970,697 |
| 28 Apr 2017 | CNY | 55.86 | 57 | 55.12 | 56.07 | 56.07 | -0.09 (-0.16%) | 1,036,515 |
| 27 Apr 2017 | CNY | 54.11 | 57.4 | 51.5 | 56.16 | 56.16 | +1.98 (+3.65%) | 2,114,395 |
| 26 Apr 2017 | CNY | 53.55 | 54.99 | 53.55 | 54.18 | 54.18 | +0.09 (+0.17%) | 831,380 |
| 25 Apr 2017 | CNY | 53.3 | 54.59 | 52.82 | 54.09 | 54.09 | +1.02 (+1.92%) | 824,580 |
| 24 Apr 2017 | CNY | 52.45 | 53.45 | 51.11 | 53.07 | 53.07 | +0.26 (+0.49%) | 763,996 |
| 21 Apr 2017 | CNY | 52.53 | 53.36 | 52.53 | 52.81 | 52.81 | -0.14 (-0.26%) | 527,100 |
| 20 Apr 2017 | CNY | 52.6 | 53.6 | 51.27 | 52.95 | 52.95 | +0.08 (+0.15%) | 1,175,041 |
| 19 Apr 2017 | CNY | 50.7 | 53.28 | 50.61 | 52.87 | 52.87 | +2.01 (+3.95%) | 1,445,582 |
| 18 Apr 2017 | CNY | 51.2 | 52.85 | 50.68 | 50.86 | 50.86 | -0.76 (-1.47%) | 939,049 |
| 17 Apr 2017 | CNY | 54.74 | 54.74 | 51.3 | 51.62 | 51.62 | -5.35 (-9.39%) | 1,810,529 |
| 14 Apr 2017 | CNY | 56.95 | 57.3 | 56.33 | 56.97 | 56.97 | -0.31 (-0.54%) | 922,500 |
| 13 Apr 2017 | CNY | 56.2 | 58 | 56.2 | 57.28 | 57.28 | +0.69 (+1.22%) | 1,162,409 |
| 12 Apr 2017 | CNY | 58.09 | 58.48 | 56.44 | 56.59 | 56.59 | -2.07 (-3.53%) | 1,587,577 |
| 11 Apr 2017 | CNY | 56.2 | 58.8 | 56 | 58.66 | 58.66 | +1.56 (+2.73%) | 2,165,313 |
| 10 Apr 2017 | CNY | 62.71 | 62.71 | 57.08 | 57.1 | 57.1 | -6.32 (-9.97%) | 3,142,736 |
| 7 Apr 2017 | CNY | 64.42 | 65.47 | 63.3 | 63.42 | 63.42 | -0.73 (-1.14%) | 1,976,007 |
| 6 Apr 2017 | CNY | 63.13 | 66.32 | 62.66 | 64.15 | 64.15 | +0.26 (+0.41%) | 2,855,430 |
| 5 Apr 2017 | CNY | 63.16 | 64.5 | 60.63 | 63.89 | 63.89 | +0.5 (+0.79%) | 2,796,799 |
| 31 Mar 2017 | CNY | 68.96 | 69.95 | 63.05 | 63.39 | 63.39 | -5.82 (-8.41%) | 3,731,346 |
| 30 Mar 2017 | CNY | 68.5 | 71.75 | 67.3 | 69.21 | 69.21 | -0.94 (-1.34%) | 3,582,186 |
| 29 Mar 2017 | CNY | 73 | 73.99 | 69.62 | 70.15 | 70.15 | -5.33 (-7.06%) | 4,962,796 |
| 28 Mar 2017 | CNY | 82 | 82 | 75.4 | 75.48 | 75.48 | -7.46 (-8.99%) | 5,767,286 |
| 27 Mar 2017 | CNY | 82.08 | 88.3 | 80.01 | 82.94 | 82.94 | +1.56 (+1.92%) | 10,284,932 |
| 24 Mar 2017 | CNY | 81.38 | 81.38 | 81.01 | 81.38 | 81.38 | +7.4 (+10.00%) | 3,624,612 |
| 23 Mar 2017 | CNY | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | +6.73 (+10.01%) | 95,900 |
| 22 Mar 2017 | CNY | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | +6.11 (+9.99%) | 135,034 |
