| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2016 | CNY | 20.31 | 20.58 | 20.31 | 20.47 | 20.47 | +0.18 (+0.89%) | 2,430,580 |
| 29 Dec 2016 | CNY | 20.6 | 20.7 | 20.25 | 20.29 | 20.29 | -0.4 (-1.93%) | 4,178,834 |
| 28 Dec 2016 | CNY | 20.89 | 21.05 | 20.65 | 20.69 | 20.69 | -0.2 (-0.96%) | 2,966,784 |
| 27 Dec 2016 | CNY | 21.22 | 21.36 | 20.83 | 20.89 | 20.89 | -0.29 (-1.37%) | 2,800,929 |
| 26 Dec 2016 | CNY | 21.01 | 21.19 | 20.39 | 21.18 | 21.18 | +0.13 (+0.62%) | 2,706,058 |
| 23 Dec 2016 | CNY | 21.46 | 21.6 | 21.02 | 21.05 | 21.05 | -0.35 (-1.64%) | 2,189,090 |
| 22 Dec 2016 | CNY | 21.6 | 21.6 | 21.22 | 21.4 | 21.4 | -0.21 (-0.97%) | 2,093,546 |
| 21 Dec 2016 | CNY | 21.46 | 21.63 | 21.39 | 21.61 | 21.61 | +0.25 (+1.17%) | 2,284,104 |
| 20 Dec 2016 | CNY | 21.32 | 21.38 | 21.04 | 21.36 | 21.36 | +0.13 (+0.61%) | 1,801,869 |
| 19 Dec 2016 | CNY | 21.52 | 21.6 | 21.16 | 21.23 | 21.23 | -0.28 (-1.30%) | 2,180,916 |
| 16 Dec 2016 | CNY | 21.44 | 21.72 | 21.31 | 21.51 | 21.51 | +0.07 (+0.33%) | 2,348,907 |
| 15 Dec 2016 | CNY | 21.01 | 21.55 | 20.84 | 21.44 | 21.44 | +0.34 (+1.61%) | 3,259,944 |
| 14 Dec 2016 | CNY | 21.06 | 21.53 | 20.91 | 21.1 | 21.1 | +0.02 (+0.09%) | 3,561,109 |
| 13 Dec 2016 | CNY | 21.38 | 21.38 | 20.4 | 21.08 | 21.08 | -0.35 (-1.63%) | 4,435,604 |
| 12 Dec 2016 | CNY | 23.89 | 23.89 | 21.42 | 21.43 | 21.43 | -2.37 (-9.96%) | 7,113,211 |
| 9 Dec 2016 | CNY | 23.88 | 24.05 | 23.7 | 23.8 | 23.8 | -0.13 (-0.54%) | 2,919,850 |
| 8 Dec 2016 | CNY | 24.58 | 24.58 | 23.93 | 23.93 | 23.93 | -0.65 (-2.64%) | 4,734,696 |
| 7 Dec 2016 | CNY | 24.35 | 24.66 | 24.1 | 24.58 | 24.58 | +0.12 (+0.49%) | 3,377,784 |
| 6 Dec 2016 | CNY | 24.65 | 24.75 | 24.3 | 24.46 | 24.46 | -0.06 (-0.24%) | 2,717,295 |
| 5 Dec 2016 | CNY | 24.87 | 24.97 | 23.62 | 24.52 | 24.52 | -0.55 (-2.19%) | 3,787,050 |
| 2 Dec 2016 | CNY | 25.92 | 26 | 25.06 | 25.07 | 25.07 | -0.94 (-3.61%) | 4,880,617 |
| 1 Dec 2016 | CNY | 26.12 | 26.27 | 25.83 | 26.01 | 26.01 | -0.1 (-0.38%) | 3,721,910 |
| 30 Nov 2016 | CNY | 26.3 | 26.42 | 26.04 | 26.11 | 26.11 | -0.19 (-0.72%) | 3,217,678 |
| 29 Nov 2016 | CNY | 26.3 | 26.55 | 26.06 | 26.3 | 26.3 | -0.15 (-0.57%) | 3,983,050 |
| 28 Nov 2016 | CNY | 27.03 | 27.09 | 26.44 | 26.45 | 26.45 | -0.49 (-1.82%) | 4,575,672 |
| 25 Nov 2016 | CNY | 26.76 | 26.96 | 26.02 | 26.94 | 26.94 | +0.21 (+0.79%) | 6,010,897 |
| 24 Nov 2016 | CNY | 26.97 | 27.33 | 26.61 | 26.73 | 26.73 | -0.26 (-0.96%) | 6,832,207 |
| 23 Nov 2016 | CNY | 27.41 | 27.46 | 26.88 | 26.99 | 26.99 | -0.46 (-1.68%) | 8,707,582 |
| 22 Nov 2016 | CNY | 27.82 | 28.08 | 27.38 | 27.45 | 27.45 | -0.35 (-1.26%) | 10,445,671 |
| 21 Nov 2016 | CNY | 27.02 | 27.97 | 27.02 | 27.8 | 27.8 | +0.5 (+1.83%) | 15,335,797 |
