| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2016 | CNY | 27.52 | 28.16 | 27.52 | 28 | 28 | +0.48 (+1.74%) | 1,260,383 |
| 29 Dec 2016 | CNY | 27.8 | 28.15 | 27.46 | 27.52 | 27.52 | -0.37 (-1.33%) | 1,017,200 |
| 28 Dec 2016 | CNY | 27.65 | 28.5 | 27.53 | 27.89 | 27.89 | +0.07 (+0.25%) | 1,021,400 |
| 27 Dec 2016 | CNY | 27.75 | 28.06 | 27.63 | 27.82 | 27.82 | +0.07 (+0.25%) | 799,500 |
| 26 Dec 2016 | CNY | 27.48 | 27.88 | 27 | 27.75 | 27.75 | +0.12 (+0.43%) | 1,288,894 |
| 23 Dec 2016 | CNY | 28.2 | 28.4 | 27.63 | 27.63 | 27.63 | -0.68 (-2.40%) | 1,540,180 |
| 22 Dec 2016 | CNY | 28.95 | 28.95 | 28.05 | 28.31 | 28.31 | -0.56 (-1.94%) | 2,096,328 |
| 21 Dec 2016 | CNY | 28.85 | 29.18 | 28.6 | 28.87 | 28.87 | +0.05 (+0.17%) | 1,242,587 |
| 20 Dec 2016 | CNY | 28.45 | 29.1 | 28.2 | 28.82 | 28.82 | +0.32 (+1.12%) | 1,895,054 |
| 19 Dec 2016 | CNY | 28.51 | 28.52 | 28.04 | 28.5 | 28.5 | -0.01 (-0.04%) | 1,658,250 |
| 16 Dec 2016 | CNY | 28.29 | 28.88 | 28.28 | 28.51 | 28.51 | +0.22 (+0.78%) | 1,923,640 |
| 15 Dec 2016 | CNY | 27.56 | 28.8 | 27.56 | 28.29 | 28.29 | +0.69 (+2.50%) | 2,110,073 |
| 14 Dec 2016 | CNY | 27.51 | 28 | 27.17 | 27.6 | 27.6 | -0.2 (-0.72%) | 1,777,300 |
| 13 Dec 2016 | CNY | 26.8 | 28.08 | 26.8 | 27.8 | 27.8 | +0.61 (+2.24%) | 2,536,567 |
| 12 Dec 2016 | CNY | 29.26 | 29.38 | 27.18 | 27.19 | 27.19 | -2.06 (-7.04%) | 3,707,839 |
| 9 Dec 2016 | CNY | 29 | 29.68 | 28.88 | 29.25 | 29.25 | -0.1 (-0.34%) | 1,769,440 |
| 8 Dec 2016 | CNY | 29.88 | 29.98 | 29.21 | 29.35 | 29.35 | -0.6 (-2.00%) | 2,324,720 |
| 7 Dec 2016 | CNY | 29.55 | 30.04 | 29.18 | 29.95 | 29.95 | +0.47 (+1.59%) | 2,352,482 |
| 6 Dec 2016 | CNY | 29.9 | 30.15 | 29.48 | 29.48 | 29.48 | -0.21 (-0.71%) | 1,798,849 |
| 5 Dec 2016 | CNY | 29.66 | 30.65 | 29.23 | 29.69 | 29.69 | +0.04 (+0.13%) | 2,994,528 |
| 2 Dec 2016 | CNY | 31.3 | 31.3 | 29.5 | 29.65 | 29.65 | -1.74 (-5.54%) | 5,699,160 |
| 1 Dec 2016 | CNY | 32 | 32.5 | 31.06 | 31.39 | 31.39 | -0.65 (-2.03%) | 4,271,294 |
| 30 Nov 2016 | CNY | 32.66 | 32.73 | 31.4 | 32.04 | 32.04 | -0.46 (-1.42%) | 4,969,494 |
| 29 Nov 2016 | CNY | 32.66 | 33 | 31.96 | 32.5 | 32.5 | -0.59 (-1.78%) | 7,210,285 |
| 28 Nov 2016 | CNY | 31.48 | 33.88 | 31.06 | 33.09 | 33.09 | +1.41 (+4.45%) | 12,053,983 |
| 25 Nov 2016 | CNY | 31.79 | 32.07 | 30.5 | 31.68 | 31.68 | -0.45 (-1.40%) | 6,348,018 |
| 24 Nov 2016 | CNY | 30.97 | 32.75 | 30.65 | 32.13 | 32.13 | +1.23 (+3.98%) | 11,798,868 |
| 23 Nov 2016 | CNY | 31.4 | 31.65 | 30.8 | 30.9 | 30.9 | -0.53 (-1.69%) | 4,376,653 |
| 22 Nov 2016 | CNY | 31.25 | 31.43 | 30.82 | 31.43 | 31.43 | +0.18 (+0.58%) | 6,228,832 |
| 21 Nov 2016 | CNY | 30.15 | 31.5 | 29.8 | 31.25 | 31.25 | +1.32 (+4.41%) | 8,285,145 |
