| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2016 | CNY | 26.15 | 26.25 | 25.62 | 25.65 | 25.65 | -0.26 (-1.00%) | 1,048,173 |
| 29 Dec 2016 | CNY | 25.6 | 26.2 | 25.6 | 25.91 | 25.91 | +0.21 (+0.82%) | 1,135,074 |
| 28 Dec 2016 | CNY | 25.61 | 25.85 | 25.58 | 25.7 | 25.7 | +0.09 (+0.35%) | 972,981 |
| 27 Dec 2016 | CNY | 26.35 | 26.35 | 25.52 | 25.61 | 25.61 | -0.75 (-2.85%) | 1,568,154 |
| 26 Dec 2016 | CNY | 25.89 | 26.59 | 25 | 26.36 | 26.36 | +0.06 (+0.23%) | 1,654,866 |
| 23 Dec 2016 | CNY | 27.71 | 27.88 | 25.8 | 26.3 | 26.3 | -1.9 (-6.74%) | 2,935,393 |
| 22 Dec 2016 | CNY | 27.52 | 28.2 | 27.36 | 28.2 | 28.2 | +0.9 (+3.30%) | 5,938,043 |
| 21 Dec 2016 | CNY | 27.3 | 27.6 | 26.88 | 27.3 | 27.3 | +0.04 (+0.15%) | 1,770,075 |
| 20 Dec 2016 | CNY | 27.26 | 27.45 | 26.81 | 27.26 | 27.26 | +0.08 (+0.29%) | 1,077,906 |
| 19 Dec 2016 | CNY | 27.1 | 27.29 | 26.7 | 27.18 | 27.18 | -0.04 (-0.15%) | 1,407,257 |
| 16 Dec 2016 | CNY | 26 | 27.45 | 25.82 | 27.22 | 27.22 | +1.5 (+5.83%) | 3,522,344 |
| 15 Dec 2016 | CNY | 25.98 | 26.3 | 25.71 | 25.72 | 25.72 | -0.02 (-0.08%) | 1,192,074 |
| 14 Dec 2016 | CNY | 25.6 | 26.5 | 25.6 | 25.74 | 25.74 | +0.28 (+1.10%) | 2,070,900 |
| 13 Dec 2016 | CNY | 25.7 | 25.7 | 24.7 | 25.46 | 25.46 | -0.24 (-0.93%) | 1,900,163 |
| 12 Dec 2016 | CNY | 28.15 | 28.44 | 25.58 | 25.7 | 25.7 | -2.52 (-8.93%) | 2,767,018 |
| 9 Dec 2016 | CNY | 28.9 | 29 | 27.9 | 28.22 | 28.22 | -0.88 (-3.02%) | 2,962,845 |
| 8 Dec 2016 | CNY | 30.16 | 30.28 | 29.02 | 29.1 | 29.1 | -1.06 (-3.51%) | 3,292,668 |
| 7 Dec 2016 | CNY | 30.45 | 30.55 | 29.63 | 30.16 | 30.16 | -0.29 (-0.95%) | 4,318,488 |
| 6 Dec 2016 | CNY | 30.28 | 30.82 | 29.88 | 30.45 | 30.45 | -0.15 (-0.49%) | 2,935,786 |
| 5 Dec 2016 | CNY | 29.92 | 31.22 | 29.03 | 30.6 | 30.6 | +0.35 (+1.16%) | 5,083,883 |
| 2 Dec 2016 | CNY | 29.58 | 30.26 | 28.72 | 30.25 | 30.25 | +0.73 (+2.47%) | 3,159,518 |
| 1 Dec 2016 | CNY | 28.19 | 30.57 | 27.7 | 29.52 | 29.52 | +1.73 (+6.23%) | 3,986,717 |
| 30 Nov 2016 | CNY | 27.76 | 28.2 | 27.5 | 27.79 | 27.79 | 0.0 (0.0%) | 1,310,093 |
| 29 Nov 2016 | CNY | 28.38 | 28.54 | 27.5 | 27.79 | 27.79 | -0.58 (-2.04%) | 1,789,754 |
| 28 Nov 2016 | CNY | 28.92 | 29.28 | 28.32 | 28.37 | 28.37 | -0.82 (-2.81%) | 1,614,822 |
| 25 Nov 2016 | CNY | 28.65 | 29.28 | 28.11 | 29.19 | 29.19 | +0.47 (+1.64%) | 2,015,346 |
| 24 Nov 2016 | CNY | 28.8 | 29.42 | 28.55 | 28.72 | 28.72 | -0.38 (-1.31%) | 1,744,068 |
| 23 Nov 2016 | CNY | 30.02 | 30.35 | 28.88 | 29.1 | 29.1 | -0.92 (-3.06%) | 3,196,574 |
| 22 Nov 2016 | CNY | 30.23 | 31.65 | 29.46 | 30.02 | 30.02 | -0.21 (-0.69%) | 5,260,307 |
| 21 Nov 2016 | CNY | 29.44 | 30.25 | 29.12 | 30.23 | 30.23 | +0.84 (+2.86%) | 4,078,263 |
