| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2016 | CNY | 18.56 | 19.3 | 18.56 | 19.19 | 19.19 | +0.67 (+3.62%) | 12,997,045 |
| 29 Dec 2016 | CNY | 19.03 | 19.1 | 18.5 | 18.52 | 18.52 | -0.66 (-3.44%) | 12,246,646 |
| 28 Dec 2016 | CNY | 19 | 19.49 | 18.83 | 19.18 | 19.18 | -0.13 (-0.67%) | 15,972,604 |
| 27 Dec 2016 | CNY | 18.6 | 19.98 | 18.18 | 19.31 | 19.31 | +0.96 (+5.23%) | 31,007,417 |
| 26 Dec 2016 | CNY | 18.36 | 18.79 | 17.83 | 18.35 | 18.35 | +0.22 (+1.21%) | 16,114,974 |
| 23 Dec 2016 | CNY | 19.38 | 19.39 | 18.1 | 18.13 | 18.13 | -0.76 (-4.02%) | 22,343,667 |
| 22 Dec 2016 | CNY | 17.38 | 18.89 | 17.38 | 18.89 | 18.89 | +1.72 (+10.02%) | 22,902,959 |
| 21 Dec 2016 | CNY | 17.7 | 17.84 | 16.98 | 17.17 | 17.17 | -0.32 (-1.83%) | 10,179,971 |
| 20 Dec 2016 | CNY | 18.17 | 18.3 | 17.43 | 17.49 | 17.49 | -0.91 (-4.95%) | 11,337,687 |
| 19 Dec 2016 | CNY | 18.49 | 18.69 | 18.06 | 18.4 | 18.4 | +0.06 (+0.33%) | 12,119,660 |
| 16 Dec 2016 | CNY | 18.04 | 18.48 | 17.71 | 18.34 | 18.34 | +0.24 (+1.33%) | 14,394,845 |
| 15 Dec 2016 | CNY | 17.08 | 18.1 | 16.8 | 18.1 | 18.1 | +0.66 (+3.78%) | 14,676,541 |
| 14 Dec 2016 | CNY | 18.15 | 18.9 | 17.35 | 17.44 | 17.44 | -0.46 (-2.57%) | 20,562,203 |
| 13 Dec 2016 | CNY | 16.86 | 17.95 | 16 | 17.9 | 17.9 | +0.78 (+4.56%) | 15,289,874 |
| 12 Dec 2016 | CNY | 17.12 | 17.56 | 17.01 | 17.12 | 17.12 | +0.04 (+0.23%) | 12,528,880 |
| 9 Dec 2016 | CNY | 16.89 | 17.19 | 16.81 | 17.08 | 17.08 | +0.07 (+0.41%) | 3,442,656 |
| 8 Dec 2016 | CNY | 17.41 | 17.42 | 17 | 17.01 | 17.01 | -0.4 (-2.30%) | 4,633,801 |
| 7 Dec 2016 | CNY | 17.4 | 17.51 | 17.08 | 17.41 | 17.41 | -0.1 (-0.57%) | 7,922,065 |
| 6 Dec 2016 | CNY | 17.24 | 18.1 | 17.23 | 17.51 | 17.51 | +0.46 (+2.70%) | 12,728,092 |
| 5 Dec 2016 | CNY | 16.79 | 17.19 | 16.63 | 17.05 | 17.05 | +0.41 (+2.46%) | 7,094,789 |
| 2 Dec 2016 | CNY | 16.76 | 16.88 | 16.35 | 16.64 | 16.64 | -0.11 (-0.66%) | 5,825,915 |
| 1 Dec 2016 | CNY | 16.27 | 16.95 | 16.27 | 16.75 | 16.75 | +0.5 (+3.08%) | 6,595,344 |
| 30 Nov 2016 | CNY | 16.91 | 16.92 | 16.1 | 16.25 | 16.25 | -0.62 (-3.68%) | 9,564,340 |
| 29 Nov 2016 | CNY | 17.4 | 17.4 | 16.85 | 16.87 | 16.87 | -0.52 (-2.99%) | 7,228,804 |
| 28 Nov 2016 | CNY | 17.47 | 17.76 | 17.35 | 17.39 | 17.39 | -0.09 (-0.51%) | 5,752,839 |
| 25 Nov 2016 | CNY | 17.6 | 17.73 | 17.12 | 17.48 | 17.48 | -0.28 (-1.58%) | 8,722,865 |
| 24 Nov 2016 | CNY | 18.05 | 18.14 | 17.33 | 17.76 | 17.76 | +0.03 (+0.17%) | 13,307,963 |
| 23 Nov 2016 | CNY | 18.3 | 18.86 | 17.68 | 17.73 | 17.73 | +0.08 (+0.45%) | 25,185,495 |
| 22 Nov 2016 | CNY | 16.52 | 17.97 | 16.52 | 17.65 | 17.65 | +1.06 (+6.39%) | 23,260,196 |
| 21 Nov 2016 | CNY | 16.7 | 16.77 | 16.46 | 16.59 | 16.59 | -0.19 (-1.13%) | 8,484,055 |
