| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2016 | CNY | 34.14 | 34.39 | 34.03 | 34.15 | 34.15 | -0.08 (-0.23%) | 659,113 |
| 29 Dec 2016 | CNY | 34.42 | 34.7 | 34.11 | 34.23 | 34.23 | +0.11 (+0.32%) | 911,413 |
| 28 Dec 2016 | CNY | 34.43 | 34.45 | 34.12 | 34.12 | 34.12 | -0.26 (-0.76%) | 632,599 |
| 27 Dec 2016 | CNY | 34 | 34.5 | 34 | 34.38 | 34.38 | +0.08 (+0.23%) | 803,000 |
| 26 Dec 2016 | CNY | 33.58 | 34.38 | 33.21 | 34.3 | 34.3 | +0.8 (+2.39%) | 1,072,900 |
| 23 Dec 2016 | CNY | 34.12 | 34.12 | 33.5 | 33.5 | 33.5 | -0.62 (-1.82%) | 1,033,795 |
| 22 Dec 2016 | CNY | 34.36 | 34.44 | 33.65 | 34.12 | 34.12 | -0.29 (-0.84%) | 1,232,597 |
| 21 Dec 2016 | CNY | 34.43 | 34.65 | 34.26 | 34.41 | 34.41 | -0.02 (-0.06%) | 1,054,124 |
| 20 Dec 2016 | CNY | 34.37 | 34.6 | 34.22 | 34.43 | 34.43 | +0.06 (+0.17%) | 820,398 |
| 19 Dec 2016 | CNY | 34.2 | 34.69 | 33.85 | 34.37 | 34.37 | +0.18 (+0.53%) | 976,700 |
| 16 Dec 2016 | CNY | 34.17 | 34.3 | 33.71 | 34.19 | 34.19 | +0.16 (+0.47%) | 1,011,169 |
| 15 Dec 2016 | CNY | 33.35 | 34.36 | 33.35 | 34.03 | 34.03 | +0.68 (+2.04%) | 1,527,769 |
| 14 Dec 2016 | CNY | 33.59 | 33.76 | 33.2 | 33.35 | 33.35 | -0.25 (-0.74%) | 1,337,078 |
| 13 Dec 2016 | CNY | 33.5 | 33.85 | 33.16 | 33.6 | 33.6 | +0.4 (+1.20%) | 1,312,329 |
| 12 Dec 2016 | CNY | 35.21 | 35.75 | 33.12 | 33.2 | 33.2 | -2.15 (-6.08%) | 2,495,252 |
| 9 Dec 2016 | CNY | 35.2 | 35.43 | 34.89 | 35.35 | 35.35 | +0.17 (+0.48%) | 1,323,487 |
| 8 Dec 2016 | CNY | 35.85 | 35.89 | 35.11 | 35.18 | 35.18 | -0.67 (-1.87%) | 1,478,600 |
| 7 Dec 2016 | CNY | 34.71 | 36.3 | 34.7 | 35.85 | 35.85 | +1.05 (+3.02%) | 2,044,738 |
| 6 Dec 2016 | CNY | 34.97 | 35.21 | 34.8 | 34.8 | 34.8 | -0.17 (-0.49%) | 1,050,594 |
| 5 Dec 2016 | CNY | 34.33 | 34.97 | 33.97 | 34.97 | 34.97 | +0.19 (+0.55%) | 1,576,182 |
| 2 Dec 2016 | CNY | 36.23 | 36.31 | 34.69 | 34.78 | 34.78 | -1.61 (-4.42%) | 3,739,471 |
| 1 Dec 2016 | CNY | 36.89 | 36.9 | 36.2 | 36.39 | 36.39 | -0.32 (-0.87%) | 2,320,161 |
| 30 Nov 2016 | CNY | 36.36 | 36.76 | 36.21 | 36.71 | 36.71 | +0.37 (+1.02%) | 1,645,007 |
| 29 Nov 2016 | CNY | 36.52 | 37.17 | 36.31 | 36.34 | 36.34 | -0.29 (-0.79%) | 2,070,427 |
| 28 Nov 2016 | CNY | 37.43 | 37.43 | 36.61 | 36.63 | 36.63 | -0.65 (-1.74%) | 2,776,577 |
| 25 Nov 2016 | CNY | 37.3 | 37.55 | 36.33 | 37.28 | 37.28 | -0.3 (-0.80%) | 3,677,752 |
| 24 Nov 2016 | CNY | 38.3 | 38.75 | 37.34 | 37.58 | 37.58 | -0.82 (-2.14%) | 4,275,355 |
| 23 Nov 2016 | CNY | 38.98 | 38.98 | 38.03 | 38.4 | 38.4 | -0.85 (-2.17%) | 4,447,725 |
| 22 Nov 2016 | CNY | 38.73 | 39.45 | 38.4 | 39.25 | 39.25 | +0.21 (+0.54%) | 6,968,068 |
| 21 Nov 2016 | CNY | 37.5 | 39.94 | 37.2 | 39.04 | 39.04 | +1.44 (+3.83%) | 9,462,266 |
