| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2016 | CNY | 23.65 | 23.76 | 22.9 | 23 | 23 | -0.65 (-2.75%) | 2,549,081 |
| 29 Dec 2016 | CNY | 23.72 | 24.09 | 23.61 | 23.65 | 23.65 | -0.22 (-0.92%) | 1,453,900 |
| 28 Dec 2016 | CNY | 24 | 24 | 23.58 | 23.87 | 23.87 | -0.15 (-0.62%) | 2,387,288 |
| 27 Dec 2016 | CNY | 23.19 | 25.4 | 23.15 | 24.02 | 24.02 | +0.66 (+2.83%) | 4,122,211 |
| 26 Dec 2016 | CNY | 23.01 | 23.36 | 22.37 | 23.36 | 23.36 | +0.19 (+0.82%) | 2,981,212 |
| 23 Dec 2016 | CNY | 23.7 | 23.7 | 23.17 | 23.17 | 23.17 | -0.63 (-2.65%) | 1,429,825 |
| 22 Dec 2016 | CNY | 23.99 | 24.03 | 23.24 | 23.8 | 23.8 | -0.19 (-0.79%) | 3,174,465 |
| 21 Dec 2016 | CNY | 23.85 | 24.3 | 23.85 | 23.99 | 23.99 | +0.17 (+0.71%) | 2,171,951 |
| 20 Dec 2016 | CNY | 24.73 | 24.89 | 23.79 | 23.82 | 23.82 | -0.87 (-3.52%) | 3,443,649 |
| 19 Dec 2016 | CNY | 24.33 | 24.81 | 24.17 | 24.69 | 24.69 | +0.19 (+0.78%) | 2,615,324 |
| 16 Dec 2016 | CNY | 24.74 | 24.74 | 24.3 | 24.5 | 24.5 | -0.24 (-0.97%) | 3,006,345 |
| 15 Dec 2016 | CNY | 24.49 | 24.96 | 24.45 | 24.74 | 24.74 | +0.12 (+0.49%) | 4,210,347 |
| 14 Dec 2016 | CNY | 24.36 | 24.95 | 24.19 | 24.62 | 24.62 | +0.44 (+1.82%) | 5,570,528 |
| 13 Dec 2016 | CNY | 23.75 | 24.3 | 22.3 | 24.18 | 24.18 | +0.24 (+1.00%) | 4,315,621 |
| 12 Dec 2016 | CNY | 23.88 | 24.43 | 23.71 | 23.94 | 23.94 | +0.03 (+0.13%) | 7,807,733 |
| 9 Dec 2016 | CNY | 23.5 | 24.11 | 23.5 | 23.91 | 23.91 | +0.38 (+1.61%) | 2,638,967 |
| 8 Dec 2016 | CNY | 23.66 | 23.74 | 23.5 | 23.53 | 23.53 | -0.12 (-0.51%) | 1,284,350 |
| 7 Dec 2016 | CNY | 23.63 | 23.67 | 23.35 | 23.65 | 23.65 | +0.15 (+0.64%) | 1,177,225 |
| 6 Dec 2016 | CNY | 23.3 | 23.69 | 23.3 | 23.5 | 23.5 | +0.2 (+0.86%) | 1,123,350 |
| 5 Dec 2016 | CNY | 23.4 | 23.43 | 23.11 | 23.3 | 23.3 | -0.16 (-0.68%) | 1,238,460 |
| 2 Dec 2016 | CNY | 24 | 24.25 | 23.41 | 23.46 | 23.46 | -0.56 (-2.33%) | 2,519,193 |
| 1 Dec 2016 | CNY | 23.82 | 24.17 | 23.75 | 24.02 | 24.02 | +0.18 (+0.76%) | 1,818,499 |
| 30 Nov 2016 | CNY | 23.76 | 23.95 | 23.65 | 23.84 | 23.84 | +0.07 (+0.29%) | 2,134,990 |
| 29 Nov 2016 | CNY | 24.35 | 24.49 | 23.71 | 23.77 | 23.77 | -0.61 (-2.50%) | 3,009,148 |
| 28 Nov 2016 | CNY | 24.45 | 24.58 | 24.21 | 24.38 | 24.38 | -0.01 (-0.04%) | 1,687,960 |
| 25 Nov 2016 | CNY | 24.3 | 24.73 | 24.01 | 24.39 | 24.39 | +0.1 (+0.41%) | 2,869,822 |
| 24 Nov 2016 | CNY | 24.6 | 24.75 | 24.2 | 24.29 | 24.29 | -0.39 (-1.58%) | 3,617,277 |
| 23 Nov 2016 | CNY | 25.08 | 25.25 | 24.57 | 24.68 | 24.68 | -0.48 (-1.91%) | 4,467,018 |
| 22 Nov 2016 | CNY | 24.95 | 25.43 | 24.89 | 25.16 | 25.16 | +0.35 (+1.41%) | 5,558,443 |
| 21 Nov 2016 | CNY | 24.52 | 24.96 | 24.5 | 24.81 | 24.81 | +0.21 (+0.85%) | 3,987,207 |
