| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2016 | CNY | 19.29 | 19.66 | 19.24 | 19.52 | 19.52 | +0.3 (+1.56%) | 3,607,003 |
| 29 Dec 2016 | CNY | 19.27 | 19.54 | 19.16 | 19.22 | 19.22 | -0.04 (-0.21%) | 1,540,495 |
| 28 Dec 2016 | CNY | 19.53 | 19.68 | 19.23 | 19.26 | 19.26 | -0.25 (-1.28%) | 1,417,999 |
| 27 Dec 2016 | CNY | 19.7 | 19.78 | 19.39 | 19.51 | 19.51 | -0.19 (-0.96%) | 1,642,700 |
| 26 Dec 2016 | CNY | 19.77 | 19.85 | 19.1 | 19.7 | 19.7 | -0.16 (-0.81%) | 3,471,806 |
| 23 Dec 2016 | CNY | 19.85 | 20.09 | 19.79 | 19.86 | 19.86 | -0.1 (-0.50%) | 1,629,397 |
| 22 Dec 2016 | CNY | 19.9 | 20.27 | 19.59 | 19.96 | 19.96 | +0.04 (+0.20%) | 3,694,135 |
| 21 Dec 2016 | CNY | 19.91 | 20.05 | 19.81 | 19.92 | 19.92 | +0.01 (+0.05%) | 1,558,347 |
| 20 Dec 2016 | CNY | 19.75 | 20 | 19.73 | 19.91 | 19.91 | -0.02 (-0.10%) | 2,614,837 |
| 19 Dec 2016 | CNY | 19.66 | 20.17 | 19.5 | 19.93 | 19.93 | +0.12 (+0.61%) | 3,333,228 |
| 16 Dec 2016 | CNY | 19.25 | 20.99 | 19.11 | 19.81 | 19.81 | +0.58 (+3.02%) | 4,963,744 |
| 15 Dec 2016 | CNY | 18.9 | 19.35 | 18.72 | 19.23 | 19.23 | +0.22 (+1.16%) | 3,032,714 |
| 14 Dec 2016 | CNY | 19.03 | 19.17 | 18.57 | 19.01 | 19.01 | +0.07 (+0.37%) | 3,294,958 |
| 13 Dec 2016 | CNY | 19.14 | 19.14 | 18.5 | 18.94 | 18.94 | -0.22 (-1.15%) | 3,792,958 |
| 12 Dec 2016 | CNY | 20.88 | 20.98 | 19.04 | 19.16 | 19.16 | -1.72 (-8.24%) | 6,007,515 |
| 9 Dec 2016 | CNY | 21.17 | 21.3 | 20.85 | 20.88 | 20.88 | -0.34 (-1.60%) | 3,656,847 |
| 8 Dec 2016 | CNY | 21.47 | 21.57 | 21.2 | 21.22 | 21.22 | -0.24 (-1.12%) | 2,214,172 |
| 7 Dec 2016 | CNY | 21.43 | 21.52 | 21.28 | 21.46 | 21.46 | +0.05 (+0.23%) | 1,879,380 |
| 6 Dec 2016 | CNY | 21.45 | 21.62 | 21.37 | 21.41 | 21.41 | -0.04 (-0.19%) | 2,293,949 |
| 5 Dec 2016 | CNY | 21.19 | 21.61 | 20.85 | 21.45 | 21.45 | +0.1 (+0.47%) | 2,873,662 |
| 2 Dec 2016 | CNY | 21.81 | 21.81 | 21.31 | 21.35 | 21.35 | -0.45 (-2.06%) | 2,827,435 |
| 1 Dec 2016 | CNY | 21.5 | 21.83 | 21.35 | 21.8 | 21.8 | +0.3 (+1.40%) | 4,321,025 |
| 30 Nov 2016 | CNY | 21.4 | 21.89 | 21.35 | 21.5 | 21.5 | +0.19 (+0.89%) | 3,441,010 |
| 29 Nov 2016 | CNY | 21.62 | 21.77 | 21.3 | 21.31 | 21.31 | -0.48 (-2.20%) | 3,870,668 |
| 28 Nov 2016 | CNY | 21.92 | 21.94 | 21.7 | 21.79 | 21.79 | -0.08 (-0.37%) | 2,541,158 |
| 25 Nov 2016 | CNY | 21.71 | 21.88 | 21.22 | 21.87 | 21.87 | +0.18 (+0.83%) | 4,318,976 |
| 24 Nov 2016 | CNY | 22.17 | 22.2 | 21.56 | 21.69 | 21.69 | -0.43 (-1.94%) | 5,033,040 |
| 23 Nov 2016 | CNY | 22.42 | 22.5 | 22.01 | 22.12 | 22.12 | -0.29 (-1.29%) | 4,231,176 |
| 22 Nov 2016 | CNY | 22.11 | 22.43 | 22.11 | 22.41 | 22.41 | +0.17 (+0.76%) | 4,916,978 |
| 21 Nov 2016 | CNY | 22.17 | 22.64 | 22.01 | 22.24 | 22.24 | +0.07 (+0.32%) | 5,085,259 |
