| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | CNY | 25.2231 | 25.7615 | 25.1692 | 25.6 | 25.6 | +0.339 (+1.34%) | 787,517 |
| 15 Dec 2016 | CNY | 25.1462 | 25.5385 | 25.0077 | 25.2615 | 25.2615 | +0.085 (+0.34%) | 923,520 |
| 14 Dec 2016 | CNY | 25.7 | 25.8539 | 25.0769 | 25.1769 | 25.1769 | -0.446 (-1.74%) | 1,141,219 |
| 13 Dec 2016 | CNY | 26.1846 | 26.2077 | 25.5231 | 25.6231 | 25.6231 | -0.6 (-2.29%) | 1,418,521 |
| 12 Dec 2016 | CNY | 26.7769 | 26.9462 | 25.5769 | 26.2231 | 26.2231 | -0.592 (-2.21%) | 2,144,873 |
| 9 Dec 2016 | CNY | 27.2231 | 27.2231 | 26.7769 | 26.8154 | 26.8154 | -0.369 (-1.36%) | 693,673 |
| 8 Dec 2016 | CNY | 27.4462 | 27.4462 | 27.0846 | 27.1846 | 27.1846 | -0.123 (-0.45%) | 412,266 |
| 7 Dec 2016 | CNY | 27.2692 | 27.3462 | 27.0308 | 27.3077 | 27.3077 | +0.154 (+0.57%) | 515,931 |
| 6 Dec 2016 | CNY | 27.1692 | 27.3077 | 26.8385 | 27.1539 | 27.1539 | +0.185 (+0.68%) | 744,758 |
| 5 Dec 2016 | CNY | 27.0769 | 27.4385 | 26.9308 | 26.9692 | 26.9692 | -0.231 (-0.85%) | 694,267 |
| 2 Dec 2016 | CNY | 28.0385 | 28.0385 | 26.9231 | 27.2 | 27.2 | -0.815 (-2.91%) | 1,806,455 |
| 1 Dec 2016 | CNY | 28 | 28.3539 | 27.8539 | 28.0154 | 28.0154 | -0.038 (-0.14%) | 929,276 |
| 30 Nov 2016 | CNY | 28.1385 | 28.2923 | 27.7692 | 28.0539 | 28.0539 | -0.254 (-0.90%) | 1,491,010 |
| 29 Nov 2016 | CNY | 27.9923 | 29.0769 | 27.5385 | 28.3077 | 28.3077 | +0.392 (+1.41%) | 3,602,561 |
| 28 Nov 2016 | CNY | 27.6308 | 28.1231 | 27.6154 | 27.9154 | 27.9154 | +0.292 (+1.06%) | 1,544,713 |
| 25 Nov 2016 | CNY | 27.5154 | 27.8 | 27.3615 | 27.6231 | 27.6231 | -0.031 (-0.11%) | 1,980,830 |
| 24 Nov 2016 | CNY | 27.3769 | 27.8385 | 27.1923 | 27.6539 | 27.6539 | +0.215 (+0.79%) | 1,461,759 |
| 23 Nov 2016 | CNY | 28 | 28.1539 | 27.0154 | 27.4385 | 27.4385 | -0.6 (-2.14%) | 1,695,788 |
| 22 Nov 2016 | CNY | 27.4231 | 28.2308 | 27.1692 | 28.0385 | 28.0385 | +0.615 (+2.24%) | 1,198,200 |
| 21 Nov 2016 | CNY | 27.1923 | 27.4231 | 27.1539 | 27.4231 | 27.4231 | +0.139 (+0.51%) | 708,923 |
| 18 Nov 2016 | CNY | 27.2539 | 27.4615 | 27.1769 | 27.2846 | 27.2846 | -0.139 (-0.51%) | 693,197 |
| 17 Nov 2016 | CNY | 27.4769 | 27.8615 | 27.1615 | 27.4231 | 27.4231 | -0.046 (-0.17%) | 958,068 |
| 16 Nov 2016 | CNY | 27.7923 | 28.1 | 27.4615 | 27.4692 | 27.4692 | -0.323 (-1.16%) | 1,329,733 |
| 15 Nov 2016 | CNY | 26.7 | 27.8 | 26.7 | 27.7923 | 27.7923 | +1.015 (+3.79%) | 2,146,960 |
| 14 Nov 2016 | CNY | 26.8308 | 27.1077 | 26.6769 | 26.7769 | 26.7769 | -0.069 (-0.26%) | 1,304,921 |
| 11 Nov 2016 | CNY | 27.0615 | 27.2846 | 26.8308 | 26.8462 | 26.8462 | -0.231 (-0.85%) | 1,385,131 |
| 10 Nov 2016 | CNY | 27.1539 | 27.2923 | 27.0462 | 27.0769 | 27.0769 | -0.077 (-0.28%) | 1,550,122 |
| 9 Nov 2016 | CNY | 27.3615 | 27.5846 | 26.7308 | 27.1539 | 27.1539 | -0.092 (-0.34%) | 1,441,147 |
| 8 Nov 2016 | CNY | 27.1077 | 27.3846 | 26.7846 | 27.2462 | 27.2462 | +0.139 (+0.51%) | 1,686,262 |
| 7 Nov 2016 | CNY | 26.7385 | 27.1846 | 26.7385 | 27.1077 | 27.1077 | +0.146 (+0.54%) | 1,481,079 |
