| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2016 | CNY | 36.9524 | 37.5883 | 36.696 | 37.2037 | 37.2037 | +0.097 (+0.26%) | 1,787,059 |
| 27 Dec 2016 | CNY | 37.1781 | 37.8704 | 37.0755 | 37.1063 | 37.1063 | -0.328 (-0.88%) | 1,960,627 |
| 26 Dec 2016 | CNY | 36.6345 | 37.6704 | 36.4089 | 37.4345 | 37.4345 | -0.123 (-0.33%) | 2,479,452 |
| 23 Dec 2016 | CNY | 38.9678 | 39.2242 | 37.4345 | 37.5576 | 37.5576 | -1.723 (-4.39%) | 3,870,278 |
| 22 Dec 2016 | CNY | 39.1267 | 39.3729 | 38.4652 | 39.2806 | 39.2806 | -0.564 (-1.42%) | 5,483,036 |
| 21 Dec 2016 | CNY | 37.255 | 40.5113 | 37.255 | 39.8446 | 39.8446 | +2.646 (+7.11%) | 8,729,417 |
| 20 Dec 2016 | CNY | 36.7268 | 37.3319 | 36.4704 | 37.1986 | 37.1986 | +0.2 (+0.54%) | 1,995,889 |
| 19 Dec 2016 | CNY | 37.9473 | 38.2037 | 36.7678 | 36.9986 | 36.9986 | -0.923 (-2.43%) | 2,837,026 |
| 16 Dec 2016 | CNY | 37.2191 | 38.1524 | 37.1883 | 37.9216 | 37.9216 | +0.528 (+1.41%) | 3,481,512 |
| 15 Dec 2016 | CNY | 37.0755 | 37.7678 | 36.6704 | 37.3935 | 37.3935 | +0.395 (+1.07%) | 2,487,426 |
| 14 Dec 2016 | CNY | 37.7575 | 37.7575 | 36.9268 | 36.9986 | 36.9986 | -0.462 (-1.23%) | 2,593,112 |
| 13 Dec 2016 | CNY | 36.9114 | 37.9011 | 35.9884 | 37.4601 | 37.4601 | +0.441 (+1.19%) | 3,669,688 |
| 12 Dec 2016 | CNY | 38.2037 | 38.3473 | 36.773 | 37.0191 | 37.0191 | -1.954 (-5.01%) | 4,959,190 |
| 9 Dec 2016 | CNY | 41.0395 | 41.6907 | 38.1678 | 38.9729 | 38.9729 | -3.436 (-8.10%) | 10,133,027 |
| 8 Dec 2016 | CNY | 43.2086 | 43.2086 | 42.2548 | 42.4087 | 42.4087 | -0.897 (-2.07%) | 2,100,986 |
| 7 Dec 2016 | CNY | 43.8445 | 43.8547 | 42.0497 | 43.3061 | 43.3061 | -0.344 (-0.79%) | 3,077,829 |
| 6 Dec 2016 | CNY | 43.0804 | 43.8958 | 43.0804 | 43.6496 | 43.6496 | +0.615 (+1.43%) | 2,039,568 |
| 5 Dec 2016 | CNY | 42.5625 | 43.4137 | 42.5625 | 43.0343 | 43.0343 | -0.656 (-1.50%) | 1,967,866 |
| 2 Dec 2016 | CNY | 44.2291 | 44.8701 | 43.6496 | 43.6907 | 43.6907 | -0.518 (-1.17%) | 2,466,625 |
| 1 Dec 2016 | CNY | 43.7932 | 44.3573 | 43.6086 | 44.2086 | 44.2086 | +0.6 (+1.38%) | 1,990,797 |
| 30 Nov 2016 | CNY | 43.1266 | 44.3573 | 43.1266 | 43.6086 | 43.6086 | -0.123 (-0.28%) | 1,847,402 |
| 29 Nov 2016 | CNY | 44.9265 | 45.1214 | 43.6496 | 43.7317 | 43.7317 | -1.487 (-3.29%) | 2,825,766 |
| 28 Nov 2016 | CNY | 45.4752 | 45.5316 | 44.7675 | 45.2188 | 45.2188 | +0.144 (+0.32%) | 2,191,495 |
| 25 Nov 2016 | CNY | 46.4188 | 46.8187 | 43.3932 | 45.0752 | 45.0752 | -1.333 (-2.87%) | 3,989,073 |
| 24 Nov 2016 | CNY | 47.6392 | 47.6392 | 46.2547 | 46.4085 | 46.4085 | -1.277 (-2.68%) | 3,940,358 |
| 23 Nov 2016 | CNY | 48.0495 | 48.9058 | 47.27 | 47.6854 | 47.6854 | -0.667 (-1.38%) | 4,562,512 |
| 22 Nov 2016 | CNY | 47.87 | 49.0597 | 47.87 | 48.352 | 48.352 | +0.723 (+1.52%) | 5,921,591 |
| 21 Nov 2016 | CNY | 47.6905 | 47.9879 | 46.4393 | 47.629 | 47.629 | +0.051 (+0.11%) | 3,917,289 |
| 18 Nov 2016 | CNY | 46.6905 | 48.3161 | 46.6905 | 47.5777 | 47.5777 | +1.067 (+2.29%) | 6,090,147 |
| 17 Nov 2016 | CNY | 47.4854 | 47.4854 | 46.4085 | 46.5111 | 46.5111 | -1.159 (-2.43%) | 3,923,473 |
