| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2016 | CNY | 22.9 | 22.93 | 22.39 | 22.54 | 22.54 | -0.31 (-1.36%) | 2,493,976 |
| 29 Dec 2016 | CNY | 23.08 | 23.1 | 22.7 | 22.85 | 22.85 | -0.12 (-0.52%) | 2,633,408 |
| 28 Dec 2016 | CNY | 22.71 | 23.08 | 22.65 | 22.97 | 22.97 | +0.27 (+1.19%) | 2,711,468 |
| 27 Dec 2016 | CNY | 22.58 | 23.04 | 22.58 | 22.7 | 22.7 | +0.15 (+0.67%) | 2,769,724 |
| 26 Dec 2016 | CNY | 22.59 | 22.85 | 22.13 | 22.55 | 22.55 | -0.3 (-1.31%) | 3,761,100 |
| 23 Dec 2016 | CNY | 22.74 | 23.21 | 22.66 | 22.85 | 22.85 | +0.01 (+0.04%) | 2,283,019 |
| 22 Dec 2016 | CNY | 22.76 | 22.86 | 22.56 | 22.84 | 22.84 | +0.08 (+0.35%) | 1,613,621 |
| 21 Dec 2016 | CNY | 22.52 | 22.94 | 22.51 | 22.76 | 22.76 | +0.2 (+0.89%) | 2,061,221 |
| 20 Dec 2016 | CNY | 22.4 | 22.56 | 22.2 | 22.56 | 22.56 | +0.12 (+0.53%) | 2,149,703 |
| 19 Dec 2016 | CNY | 22.69 | 22.73 | 22.39 | 22.44 | 22.44 | -0.21 (-0.93%) | 2,089,984 |
| 16 Dec 2016 | CNY | 22.51 | 22.78 | 22.4 | 22.65 | 22.65 | +0.18 (+0.80%) | 1,758,504 |
| 15 Dec 2016 | CNY | 22.38 | 22.97 | 22.22 | 22.47 | 22.47 | +0.13 (+0.58%) | 2,393,623 |
| 14 Dec 2016 | CNY | 22.94 | 23 | 22.3 | 22.34 | 22.34 | -0.6 (-2.62%) | 2,121,895 |
| 13 Dec 2016 | CNY | 22.7 | 23.15 | 22.5 | 22.94 | 22.94 | +0.19 (+0.84%) | 2,302,649 |
| 12 Dec 2016 | CNY | 24.33 | 24.45 | 22.72 | 22.75 | 22.75 | -1.71 (-6.99%) | 3,327,028 |
| 9 Dec 2016 | CNY | 24.8 | 24.8 | 24.4 | 24.46 | 24.46 | -0.21 (-0.85%) | 2,518,660 |
| 8 Dec 2016 | CNY | 24.97 | 24.97 | 24.66 | 24.67 | 24.67 | -0.18 (-0.72%) | 2,164,900 |
| 7 Dec 2016 | CNY | 24.82 | 24.85 | 24.55 | 24.85 | 24.85 | +0.11 (+0.44%) | 1,984,119 |
| 6 Dec 2016 | CNY | 24.75 | 24.88 | 24.57 | 24.74 | 24.74 | +0.05 (+0.20%) | 1,510,679 |
| 5 Dec 2016 | CNY | 24.62 | 24.89 | 24.15 | 24.69 | 24.69 | +0.08 (+0.33%) | 2,462,231 |
| 2 Dec 2016 | CNY | 25.54 | 25.54 | 24.6 | 24.61 | 24.61 | -0.84 (-3.30%) | 3,668,696 |
| 1 Dec 2016 | CNY | 25.5 | 25.72 | 25.26 | 25.45 | 25.45 | -0.01 (-0.04%) | 3,403,314 |
| 30 Nov 2016 | CNY | 25.81 | 26.04 | 25.4 | 25.46 | 25.46 | -0.53 (-2.04%) | 3,751,103 |
| 29 Nov 2016 | CNY | 25.99 | 26.16 | 25.81 | 25.99 | 25.99 | -0.04 (-0.15%) | 3,320,600 |
| 28 Nov 2016 | CNY | 26.42 | 26.5 | 25.94 | 26.03 | 26.03 | -0.39 (-1.48%) | 4,014,561 |
| 25 Nov 2016 | CNY | 26.61 | 26.8 | 26 | 26.42 | 26.42 | -0.37 (-1.38%) | 4,161,904 |
| 24 Nov 2016 | CNY | 26.52 | 26.85 | 26.28 | 26.79 | 26.79 | +0.02 (+0.07%) | 4,727,359 |
| 23 Nov 2016 | CNY | 27.12 | 27.12 | 26.52 | 26.77 | 26.77 | -0.35 (-1.29%) | 5,858,870 |
| 22 Nov 2016 | CNY | 26.95 | 27.17 | 26.7 | 27.12 | 27.12 | +0.13 (+0.48%) | 7,898,104 |
| 21 Nov 2016 | CNY | 26.19 | 27.2 | 26 | 26.99 | 26.99 | +1.07 (+4.13%) | 12,305,601 |
