| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2016 | CNY | 20.76 | 20.85 | 19.63 | 20.35 | 20.35 | -0.31 (-1.50%) | 1,664,000 |
| 29 Dec 2016 | CNY | 20.6 | 20.8 | 20.42 | 20.66 | 20.66 | +0.08 (+0.39%) | 964,358 |
| 28 Dec 2016 | CNY | 20.7 | 20.82 | 20.56 | 20.58 | 20.58 | -0.12 (-0.58%) | 1,066,368 |
| 27 Dec 2016 | CNY | 21.05 | 21.05 | 20.67 | 20.7 | 20.7 | -0.26 (-1.24%) | 1,637,777 |
| 26 Dec 2016 | CNY | 21.18 | 21.2 | 20.25 | 20.96 | 20.96 | -0.22 (-1.04%) | 2,530,433 |
| 23 Dec 2016 | CNY | 21.29 | 21.54 | 21.12 | 21.18 | 21.18 | -0.23 (-1.07%) | 2,125,662 |
| 22 Dec 2016 | CNY | 21.46 | 21.47 | 21.26 | 21.41 | 21.41 | -0.05 (-0.23%) | 1,891,281 |
| 21 Dec 2016 | CNY | 21.39 | 21.59 | 21.32 | 21.46 | 21.46 | +0.11 (+0.52%) | 2,162,253 |
| 20 Dec 2016 | CNY | 21.5 | 21.5 | 21.19 | 21.35 | 21.35 | -0.16 (-0.74%) | 1,805,280 |
| 19 Dec 2016 | CNY | 21.72 | 21.89 | 21.44 | 21.51 | 21.51 | -0.21 (-0.97%) | 2,620,168 |
| 16 Dec 2016 | CNY | 21.31 | 21.83 | 21.31 | 21.72 | 21.72 | +0.29 (+1.35%) | 1,912,286 |
| 15 Dec 2016 | CNY | 21.12 | 21.78 | 21.12 | 21.43 | 21.43 | +0.32 (+1.52%) | 2,123,400 |
| 14 Dec 2016 | CNY | 21.59 | 21.7 | 21.01 | 21.11 | 21.11 | -0.59 (-2.72%) | 2,450,708 |
| 13 Dec 2016 | CNY | 21.88 | 21.96 | 21.25 | 21.7 | 21.7 | -0.05 (-0.23%) | 2,895,243 |
| 12 Dec 2016 | CNY | 23.69 | 23.84 | 21.72 | 21.75 | 21.75 | -1.97 (-8.31%) | 6,512,051 |
| 9 Dec 2016 | CNY | 24 | 24.16 | 23.68 | 23.72 | 23.72 | -0.43 (-1.78%) | 3,931,205 |
| 8 Dec 2016 | CNY | 24.93 | 24.95 | 24.1 | 24.15 | 24.15 | -0.8 (-3.21%) | 4,534,525 |
| 7 Dec 2016 | CNY | 25.05 | 25.06 | 24.7 | 24.95 | 24.95 | -0.1 (-0.40%) | 4,623,010 |
| 6 Dec 2016 | CNY | 24.5 | 25.15 | 24.5 | 25.05 | 25.05 | +0.37 (+1.50%) | 6,204,975 |
| 5 Dec 2016 | CNY | 24.14 | 24.9 | 23.85 | 24.68 | 24.68 | +0.22 (+0.90%) | 3,622,901 |
| 2 Dec 2016 | CNY | 24.35 | 24.79 | 24.2 | 24.46 | 24.46 | +0.18 (+0.74%) | 5,154,614 |
| 1 Dec 2016 | CNY | 24.21 | 24.43 | 24.05 | 24.28 | 24.28 | -0.22 (-0.90%) | 4,279,562 |
| 30 Nov 2016 | CNY | 24.55 | 24.67 | 24.1 | 24.5 | 24.5 | -0.02 (-0.08%) | 5,611,527 |
| 29 Nov 2016 | CNY | 25.03 | 25.29 | 24.5 | 24.52 | 24.52 | -0.48 (-1.92%) | 5,741,401 |
| 28 Nov 2016 | CNY | 25.66 | 25.68 | 24.95 | 25 | 25 | -0.9 (-3.47%) | 8,928,610 |
| 25 Nov 2016 | CNY | 26.01 | 26.04 | 25.22 | 25.9 | 25.9 | -0.24 (-0.92%) | 12,609,298 |
| 24 Nov 2016 | CNY | 25.2 | 26.63 | 25.05 | 26.14 | 26.14 | +0.84 (+3.32%) | 18,032,131 |
| 23 Nov 2016 | CNY | 24.9 | 25.47 | 24.63 | 25.3 | 25.3 | +0.5 (+2.02%) | 7,009,898 |
| 22 Nov 2016 | CNY | 24.27 | 24.85 | 24.27 | 24.8 | 24.8 | +0.45 (+1.85%) | 4,040,103 |
| 21 Nov 2016 | CNY | 24.28 | 24.55 | 24.12 | 24.35 | 24.35 | -0.13 (-0.53%) | 3,935,729 |
