| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | CNY | 28.3 | 28.66 | 28 | 28.51 | 28.51 | +0.16 (+0.56%) | 1,142,301 |
| 15 Dec 2016 | CNY | 28.15 | 28.69 | 27.3 | 28.35 | 28.35 | +0.1 (+0.35%) | 1,374,736 |
| 14 Dec 2016 | CNY | 28.88 | 28.99 | 28.15 | 28.25 | 28.25 | -0.66 (-2.28%) | 1,787,802 |
| 13 Dec 2016 | CNY | 28.5 | 29.2 | 28.2 | 28.91 | 28.91 | +0.06 (+0.21%) | 1,990,013 |
| 12 Dec 2016 | CNY | 30.44 | 30.45 | 28.52 | 28.85 | 28.85 | -1.53 (-5.04%) | 2,971,435 |
| 9 Dec 2016 | CNY | 30.29 | 30.5 | 30.2 | 30.38 | 30.38 | -0.11 (-0.36%) | 2,091,216 |
| 8 Dec 2016 | CNY | 30.65 | 30.67 | 30.26 | 30.49 | 30.49 | -0.09 (-0.29%) | 2,499,277 |
| 7 Dec 2016 | CNY | 30.39 | 30.9 | 30.25 | 30.58 | 30.58 | +0.14 (+0.46%) | 3,725,047 |
| 6 Dec 2016 | CNY | 30.35 | 30.67 | 29.9 | 30.44 | 30.44 | +0.09 (+0.30%) | 2,681,170 |
| 5 Dec 2016 | CNY | 29.08 | 30.4 | 29.05 | 30.35 | 30.35 | +0.74 (+2.50%) | 4,034,773 |
| 2 Dec 2016 | CNY | 30.09 | 30.15 | 29.49 | 29.61 | 29.61 | -0.48 (-1.60%) | 1,955,543 |
| 1 Dec 2016 | CNY | 30.23 | 30.46 | 29.5 | 30.09 | 30.09 | -0.04 (-0.13%) | 2,392,045 |
| 30 Nov 2016 | CNY | 30.72 | 30.72 | 30.12 | 30.13 | 30.13 | -0.55 (-1.79%) | 3,409,365 |
| 29 Nov 2016 | CNY | 30.94 | 31 | 30.55 | 30.68 | 30.68 | -0.3 (-0.97%) | 3,078,753 |
| 28 Nov 2016 | CNY | 31.17 | 31.21 | 30.75 | 30.98 | 30.98 | -0.19 (-0.61%) | 2,435,846 |
| 25 Nov 2016 | CNY | 31 | 31.39 | 30.3 | 31.17 | 31.17 | +0.3 (+0.97%) | 4,345,529 |
| 24 Nov 2016 | CNY | 31.7 | 31.81 | 30.5 | 30.87 | 30.87 | -0.33 (-1.06%) | 5,395,824 |
| 23 Nov 2016 | CNY | 31.22 | 31.4 | 31 | 31.2 | 31.2 | +0.21 (+0.68%) | 5,328,819 |
| 22 Nov 2016 | CNY | 30.95 | 31.04 | 30.76 | 30.99 | 30.99 | +0.04 (+0.13%) | 1,906,683 |
| 21 Nov 2016 | CNY | 31.06 | 31.48 | 30.75 | 30.95 | 30.95 | -0.01 (-0.03%) | 1,862,783 |
| 18 Nov 2016 | CNY | 31 | 31.09 | 30.75 | 30.96 | 30.96 | +0.07 (+0.23%) | 2,268,447 |
| 17 Nov 2016 | CNY | 30.99 | 31.03 | 30.7 | 30.89 | 30.89 | -0.01 (-0.03%) | 2,330,386 |
| 16 Nov 2016 | CNY | 31.09 | 31.21 | 30.8 | 30.9 | 30.9 | -0.09 (-0.29%) | 2,116,873 |
| 15 Nov 2016 | CNY | 31.07 | 31.07 | 30.79 | 30.99 | 30.99 | -0.03 (-0.10%) | 1,313,207 |
| 14 Nov 2016 | CNY | 30.9 | 31.28 | 30.83 | 31.02 | 31.02 | +0.12 (+0.39%) | 1,349,559 |
| 11 Nov 2016 | CNY | 30.82 | 30.99 | 30.7 | 30.9 | 30.9 | +0.02 (+0.06%) | 1,946,363 |
| 10 Nov 2016 | CNY | 30.86 | 31.16 | 30.62 | 30.88 | 30.88 | +0.18 (+0.59%) | 2,195,657 |
| 9 Nov 2016 | CNY | 31.13 | 31.2 | 30.26 | 30.7 | 30.7 | -0.41 (-1.32%) | 2,613,954 |
| 8 Nov 2016 | CNY | 31 | 31.43 | 30.91 | 31.11 | 31.11 | -0.09 (-0.29%) | 2,167,170 |
| 7 Nov 2016 | CNY | 31.77 | 31.9 | 31.2 | 31.2 | 31.2 | -0.52 (-1.64%) | 1,883,652 |
