| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2017 | CNY | 40.44 | 40.44 | 39.72 | 39.94 | 39.94 | -0.43 (-1.07%) | 1,072,368 |
| 5 Jan 2017 | CNY | 40.61 | 40.99 | 40.31 | 40.37 | 40.37 | -0.42 (-1.03%) | 1,270,974 |
| 4 Jan 2017 | CNY | 40.2 | 40.99 | 39.8 | 40.79 | 40.79 | +0.49 (+1.22%) | 1,717,390 |
| 3 Jan 2017 | CNY | 39.26 | 40.39 | 39.26 | 40.3 | 40.3 | +1.11 (+2.83%) | 1,547,808 |
| 30 Dec 2016 | CNY | 39.65 | 39.66 | 39.1 | 39.19 | 39.19 | -0.41 (-1.04%) | 1,029,877 |
| 29 Dec 2016 | CNY | 39.12 | 40.1 | 39.06 | 39.6 | 39.6 | +0.51 (+1.30%) | 1,713,808 |
| 28 Dec 2016 | CNY | 39.95 | 40.1 | 39.01 | 39.09 | 39.09 | -0.68 (-1.71%) | 1,287,655 |
| 27 Dec 2016 | CNY | 39.6 | 40.12 | 39.2 | 39.77 | 39.77 | +0.01 (+0.03%) | 1,123,807 |
| 26 Dec 2016 | CNY | 38.98 | 39.85 | 38.5 | 39.76 | 39.76 | +0.74 (+1.90%) | 1,285,792 |
| 23 Dec 2016 | CNY | 40.02 | 40.3 | 38.83 | 39.02 | 39.02 | -1.24 (-3.08%) | 1,433,885 |
| 22 Dec 2016 | CNY | 40.98 | 40.98 | 39.8 | 40.26 | 40.26 | -0.68 (-1.66%) | 1,741,335 |
| 21 Dec 2016 | CNY | 40.51 | 41.35 | 40.51 | 40.94 | 40.94 | +0.18 (+0.44%) | 1,101,796 |
| 20 Dec 2016 | CNY | 39.71 | 41.4 | 39.64 | 40.76 | 40.76 | +1.19 (+3.01%) | 2,034,403 |
| 19 Dec 2016 | CNY | 39.97 | 40.28 | 39.41 | 39.57 | 39.57 | -0.22 (-0.55%) | 769,700 |
| 16 Dec 2016 | CNY | 39.28 | 40.03 | 39.16 | 39.79 | 39.79 | +0.68 (+1.74%) | 966,486 |
| 15 Dec 2016 | CNY | 38.9 | 39.59 | 38.89 | 39.11 | 39.11 | +0.21 (+0.54%) | 1,101,527 |
| 14 Dec 2016 | CNY | 39.28 | 39.68 | 38.2 | 38.9 | 38.9 | -0.76 (-1.92%) | 922,266 |
| 13 Dec 2016 | CNY | 38.53 | 39.89 | 37.51 | 39.66 | 39.66 | +1.02 (+2.64%) | 2,033,106 |
| 12 Dec 2016 | CNY | 42.88 | 42.9 | 38.64 | 38.64 | 38.64 | -4.29 (-9.99%) | 2,675,889 |
| 9 Dec 2016 | CNY | 42.76 | 43.54 | 42.52 | 42.93 | 42.93 | +0.17 (+0.40%) | 1,102,632 |
| 8 Dec 2016 | CNY | 43.55 | 43.78 | 42.7 | 42.76 | 42.76 | -0.82 (-1.88%) | 987,762 |
| 7 Dec 2016 | CNY | 43.24 | 43.8 | 42.4 | 43.58 | 43.58 | +0.47 (+1.09%) | 1,204,848 |
| 6 Dec 2016 | CNY | 43.3 | 43.7 | 43 | 43.11 | 43.11 | +0.09 (+0.21%) | 1,299,259 |
| 5 Dec 2016 | CNY | 42 | 43.3 | 41.49 | 43.02 | 43.02 | +0.54 (+1.27%) | 1,296,362 |
| 2 Dec 2016 | CNY | 44.2 | 44.35 | 42.48 | 42.48 | 42.48 | -1.67 (-3.78%) | 1,728,748 |
| 1 Dec 2016 | CNY | 43.82 | 44.35 | 43.82 | 44.15 | 44.15 | +0.39 (+0.89%) | 1,421,264 |
| 30 Nov 2016 | CNY | 44.55 | 44.98 | 43.66 | 43.76 | 43.76 | -1.34 (-2.97%) | 2,146,576 |
| 29 Nov 2016 | CNY | 45.58 | 46.34 | 45.1 | 45.1 | 45.1 | -0.75 (-1.64%) | 2,112,916 |
| 28 Nov 2016 | CNY | 46.74 | 46.76 | 45.8 | 45.85 | 45.85 | -0.66 (-1.42%) | 1,412,248 |
| 25 Nov 2016 | CNY | 47 | 47 | 45 | 46.51 | 46.51 | -0.73 (-1.55%) | 3,423,348 |
