| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2016 | CNY | 41.5 | 41.56 | 41 | 41.03 | 27.3533 | -0.29 (-0.70%) | 788,727 |
| 29 Dec 2016 | CNY | 41.28 | 41.68 | 41.01 | 41.32 | 27.5467 | +0.02 (+0.05%) | 697,285 |
| 28 Dec 2016 | CNY | 41.07 | 42.89 | 41.07 | 41.3 | 27.5333 | +0.23 (+0.56%) | 1,109,937 |
| 27 Dec 2016 | CNY | 40.88 | 41.47 | 40.62 | 41.07 | 27.38 | +0.17 (+0.42%) | 818,560 |
| 26 Dec 2016 | CNY | 39.99 | 40.99 | 39.23 | 40.9 | 27.2667 | +0.79 (+1.97%) | 1,328,251 |
| 23 Dec 2016 | CNY | 40.92 | 40.92 | 40 | 40.11 | 26.74 | -0.81 (-1.98%) | 961,277 |
| 22 Dec 2016 | CNY | 41.15 | 41.44 | 40.5 | 40.92 | 27.28 | -0.56 (-1.35%) | 909,145 |
| 21 Dec 2016 | CNY | 40.72 | 42.5 | 40.5 | 41.48 | 27.6533 | +0.83 (+2.04%) | 1,348,708 |
| 20 Dec 2016 | CNY | 40.2 | 40.69 | 39.97 | 40.65 | 27.1 | +0.5 (+1.25%) | 899,720 |
| 19 Dec 2016 | CNY | 40.8 | 40.88 | 39.9 | 40.15 | 26.7667 | -0.61 (-1.50%) | 1,046,800 |
| 16 Dec 2016 | CNY | 40.18 | 40.93 | 40.17 | 40.76 | 27.1733 | +0.31 (+0.77%) | 885,430 |
| 15 Dec 2016 | CNY | 39.78 | 40.85 | 39.75 | 40.45 | 26.9667 | +0.54 (+1.35%) | 1,070,588 |
| 14 Dec 2016 | CNY | 40.1 | 40.7 | 39.5 | 39.91 | 26.6067 | -0.42 (-1.04%) | 1,041,200 |
| 13 Dec 2016 | CNY | 39.51 | 40.49 | 39.21 | 40.33 | 26.8867 | +0.82 (+2.08%) | 1,217,293 |
| 12 Dec 2016 | CNY | 43.6 | 43.83 | 39.21 | 39.51 | 26.34 | -3.97 (-9.13%) | 1,853,900 |
| 9 Dec 2016 | CNY | 44.16 | 44.5 | 43.21 | 43.48 | 28.9867 | -0.77 (-1.74%) | 1,421,040 |
| 8 Dec 2016 | CNY | 45.52 | 45.52 | 44.2 | 44.25 | 29.5 | -1.17 (-2.58%) | 1,117,120 |
| 7 Dec 2016 | CNY | 44.6 | 45.59 | 44.5 | 45.42 | 30.28 | +0.74 (+1.66%) | 1,370,008 |
| 6 Dec 2016 | CNY | 44.21 | 44.98 | 44.21 | 44.68 | 29.7867 | +0.42 (+0.95%) | 1,150,500 |
| 5 Dec 2016 | CNY | 44.04 | 44.7 | 43.46 | 44.26 | 29.5067 | +0.1 (+0.23%) | 1,069,255 |
| 2 Dec 2016 | CNY | 46.25 | 46.38 | 44.16 | 44.16 | 29.44 | -2.29 (-4.93%) | 2,420,285 |
| 1 Dec 2016 | CNY | 46.3 | 47 | 46.26 | 46.45 | 30.9667 | -0.23 (-0.49%) | 1,087,301 |
| 30 Nov 2016 | CNY | 46.38 | 46.96 | 45.5 | 46.68 | 31.12 | +0.3 (+0.65%) | 1,743,854 |
| 29 Nov 2016 | CNY | 47.95 | 48.65 | 46.3 | 46.38 | 30.92 | -1.53 (-3.19%) | 2,005,740 |
| 28 Nov 2016 | CNY | 49.36 | 49.4 | 47.9 | 47.91 | 31.94 | -1.64 (-3.31%) | 1,818,089 |
| 25 Nov 2016 | CNY | 48.6 | 49.68 | 47.42 | 49.55 | 33.0333 | +0.51 (+1.04%) | 2,539,882 |
| 24 Nov 2016 | CNY | 49.58 | 50.78 | 48.65 | 49.04 | 32.6933 | -0.46 (-0.93%) | 3,919,253 |
| 23 Nov 2016 | CNY | 49.67 | 49.99 | 48.9 | 49.5 | 33 | -0.4 (-0.80%) | 2,998,718 |
| 22 Nov 2016 | CNY | 49.8 | 50.05 | 49.07 | 49.9 | 33.2667 | -0.27 (-0.54%) | 3,990,884 |
| 21 Nov 2016 | CNY | 49.5 | 50.79 | 48.4 | 50.17 | 33.4467 | +1.35 (+2.77%) | 5,151,522 |
