| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2016 | CNY | 42.15 | 42.48 | 41.85 | 42.17 | 7.7518 | +0.01 (+0.02%) | 3,333,213 |
| 29 Dec 2016 | CNY | 42.53 | 43.1 | 42.01 | 42.16 | 7.75 | -0.78 (-1.82%) | 3,580,126 |
| 28 Dec 2016 | CNY | 43.15 | 44.1 | 42.52 | 42.94 | 7.8934 | -0.14 (-0.32%) | 4,713,912 |
| 27 Dec 2016 | CNY | 44.02 | 44.02 | 43.08 | 43.08 | 7.9191 | -1.14 (-2.58%) | 3,731,054 |
| 26 Dec 2016 | CNY | 43.74 | 44.5 | 41.3 | 44.22 | 8.1287 | +0.25 (+0.57%) | 5,808,839 |
| 23 Dec 2016 | CNY | 45.3 | 45.54 | 43.88 | 43.97 | 8.0827 | -1.68 (-3.68%) | 4,670,989 |
| 22 Dec 2016 | CNY | 46.03 | 46.16 | 45.05 | 45.65 | 8.3915 | -0.56 (-1.21%) | 3,972,912 |
| 21 Dec 2016 | CNY | 46.02 | 46.48 | 45.84 | 46.21 | 8.4945 | +0.23 (+0.50%) | 3,434,606 |
| 20 Dec 2016 | CNY | 45.98 | 46.49 | 44.96 | 45.98 | 8.4522 | +0.52 (+1.14%) | 4,381,809 |
| 19 Dec 2016 | CNY | 46.17 | 46.58 | 45.36 | 45.46 | 8.3566 | -0.62 (-1.35%) | 2,989,485 |
| 16 Dec 2016 | CNY | 45.62 | 46.9 | 45.39 | 46.08 | 8.4706 | +0.45 (+0.99%) | 4,602,307 |
| 15 Dec 2016 | CNY | 44.69 | 46.25 | 44.23 | 45.63 | 8.3879 | +0.92 (+2.06%) | 4,872,763 |
| 14 Dec 2016 | CNY | 45.88 | 46.03 | 44.6 | 44.71 | 8.2188 | -1.33 (-2.89%) | 4,611,683 |
| 13 Dec 2016 | CNY | 45.71 | 46.44 | 45.2 | 46.04 | 8.4632 | +0.25 (+0.55%) | 4,344,440 |
| 12 Dec 2016 | CNY | 49.09 | 49.22 | 45.79 | 45.79 | 8.4173 | -3.29 (-6.70%) | 7,497,773 |
| 9 Dec 2016 | CNY | 49 | 50.16 | 49 | 49.08 | 9.0221 | -0.24 (-0.49%) | 4,001,706 |
| 8 Dec 2016 | CNY | 50.79 | 50.79 | 49.2 | 49.32 | 9.0662 | -1.38 (-2.72%) | 5,873,563 |
| 7 Dec 2016 | CNY | 50 | 51.44 | 49.76 | 50.7 | 9.3199 | -0.78 (-1.52%) | 7,511,571 |
| 6 Dec 2016 | CNY | 48.66 | 51.97 | 48.6 | 51.48 | 9.4632 | +2.83 (+5.82%) | 9,835,376 |
| 5 Dec 2016 | CNY | 47.85 | 49.39 | 47.52 | 48.65 | 8.943 | +0.33 (+0.68%) | 3,341,241 |
| 2 Dec 2016 | CNY | 49.84 | 49.99 | 48.3 | 48.32 | 8.8824 | -1.5 (-3.01%) | 4,967,915 |
| 1 Dec 2016 | CNY | 50.48 | 50.49 | 49.78 | 49.82 | 9.1581 | -0.44 (-0.88%) | 3,084,867 |
| 30 Nov 2016 | CNY | 49.05 | 50.97 | 49.05 | 50.26 | 9.239 | +0.72 (+1.45%) | 4,453,397 |
| 29 Nov 2016 | CNY | 50.75 | 50.95 | 49.49 | 49.54 | 9.1066 | -1.41 (-2.77%) | 4,998,904 |
| 28 Nov 2016 | CNY | 51.21 | 51.66 | 50.58 | 50.95 | 9.3658 | -0.26 (-0.51%) | 4,431,018 |
| 25 Nov 2016 | CNY | 50.92 | 51.39 | 48.73 | 51.21 | 9.4136 | +0.28 (+0.55%) | 7,699,494 |
| 24 Nov 2016 | CNY | 52.22 | 52.54 | 50.76 | 50.93 | 9.3621 | -1.93 (-3.65%) | 9,397,355 |
| 23 Nov 2016 | CNY | 53.83 | 54.98 | 52.6 | 52.86 | 9.7169 | -0.7 (-1.31%) | 10,647,104 |
| 22 Nov 2016 | CNY | 52.51 | 53.58 | 52.05 | 53.56 | 9.8456 | +1.26 (+2.41%) | 10,240,365 |
| 21 Nov 2016 | CNY | 52.1 | 52.73 | 51.8 | 52.3 | 9.614 | -0.08 (-0.15%) | 4,595,589 |
