| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | CNY | 27.19 | 28.24 | 26.86 | 27.48 | 27.48 | -0.02 (-0.07%) | 4,245,787 |
| 15 Dec 2016 | CNY | 25.88 | 27.55 | 25.27 | 27.5 | 27.5 | +1.46 (+5.61%) | 5,525,120 |
| 14 Dec 2016 | CNY | 24.8 | 26.84 | 24.8 | 26.04 | 26.04 | +0.94 (+3.75%) | 4,100,310 |
| 13 Dec 2016 | CNY | 25.26 | 25.42 | 24.62 | 25.1 | 25.1 | -0.2 (-0.79%) | 1,687,317 |
| 12 Dec 2016 | CNY | 26.2 | 26.2 | 24.6 | 25.3 | 25.3 | -0.5 (-1.94%) | 2,926,636 |
| 9 Dec 2016 | CNY | 25.19 | 25.88 | 25 | 25.8 | 25.8 | +0.65 (+2.58%) | 3,174,458 |
| 8 Dec 2016 | CNY | 25.25 | 25.77 | 24.9 | 25.15 | 25.15 | -0.05 (-0.20%) | 2,172,631 |
| 7 Dec 2016 | CNY | 25.29 | 25.4 | 24.83 | 25.2 | 25.2 | -0.04 (-0.16%) | 2,490,358 |
| 6 Dec 2016 | CNY | 24 | 25.52 | 23.95 | 25.24 | 25.24 | +1.22 (+5.08%) | 5,248,125 |
| 5 Dec 2016 | CNY | 23.76 | 24.15 | 23.3 | 24.02 | 24.02 | +0.12 (+0.50%) | 1,315,146 |
| 2 Dec 2016 | CNY | 24 | 24.22 | 23.6 | 23.9 | 23.9 | -0.07 (-0.29%) | 1,032,938 |
| 1 Dec 2016 | CNY | 23.98 | 24.24 | 23.6 | 23.97 | 23.97 | +0.01 (+0.04%) | 1,354,652 |
| 30 Nov 2016 | CNY | 23.3 | 24.05 | 23.02 | 23.96 | 23.96 | +0.59 (+2.52%) | 1,464,497 |
| 29 Nov 2016 | CNY | 23.8 | 23.97 | 23.3 | 23.37 | 23.37 | -0.47 (-1.97%) | 1,658,048 |
| 28 Nov 2016 | CNY | 24.1 | 24.1 | 23.8 | 23.84 | 23.84 | -0.13 (-0.54%) | 1,012,049 |
| 25 Nov 2016 | CNY | 23.98 | 24.16 | 23.65 | 23.97 | 23.97 | +0.06 (+0.25%) | 755,195 |
| 24 Nov 2016 | CNY | 24.43 | 24.43 | 23.87 | 23.91 | 23.91 | -0.42 (-1.73%) | 1,063,196 |
| 23 Nov 2016 | CNY | 24.75 | 25 | 24.25 | 24.33 | 24.33 | -0.59 (-2.37%) | 1,439,692 |
| 22 Nov 2016 | CNY | 24.55 | 25.55 | 24.47 | 24.92 | 24.92 | +0.37 (+1.51%) | 1,653,552 |
| 21 Nov 2016 | CNY | 24.52 | 24.6 | 23.7 | 24.55 | 24.55 | -0.04 (-0.16%) | 1,571,379 |
| 18 Nov 2016 | CNY | 24.7 | 24.72 | 24.3 | 24.59 | 24.59 | 0.0 (0.0%) | 1,009,260 |
| 17 Nov 2016 | CNY | 25.01 | 25.33 | 24.5 | 24.59 | 24.59 | -0.64 (-2.54%) | 1,490,975 |
| 16 Nov 2016 | CNY | 25.01 | 25.5 | 25.01 | 25.23 | 25.23 | +0.04 (+0.16%) | 1,805,238 |
| 15 Nov 2016 | CNY | 25.2 | 25.39 | 24.81 | 25.19 | 25.19 | -0.03 (-0.12%) | 1,958,408 |
| 14 Nov 2016 | CNY | 24 | 25.59 | 23.81 | 25.22 | 25.22 | +1.32 (+5.52%) | 4,454,522 |
| 11 Nov 2016 | CNY | 23.9 | 24.58 | 23.52 | 23.9 | 23.9 | +0.1 (+0.42%) | 1,449,929 |
| 10 Nov 2016 | CNY | 23.85 | 24.1 | 23.78 | 23.8 | 23.8 | +0.02 (+0.08%) | 1,148,618 |
| 9 Nov 2016 | CNY | 23.9 | 24.16 | 23.52 | 23.78 | 23.78 | -0.26 (-1.08%) | 1,025,677 |
| 8 Nov 2016 | CNY | 24 | 24.17 | 23.81 | 24.04 | 24.04 | +0.02 (+0.08%) | 659,290 |
| 7 Nov 2016 | CNY | 23.85 | 24.1 | 23.58 | 24.02 | 24.02 | +0.17 (+0.71%) | 1,066,861 |
