| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2016 | CNY | 28 | 28.39 | 27.83 | 28.09 | 28.09 | +0.06 (+0.21%) | 3,516,140 |
| 27 Dec 2016 | CNY | 28.06 | 28.5 | 27.88 | 28.03 | 28.03 | -0.24 (-0.85%) | 3,583,200 |
| 26 Dec 2016 | CNY | 27.73 | 28.6 | 26.8 | 28.27 | 28.27 | +0.44 (+1.58%) | 6,205,323 |
| 23 Dec 2016 | CNY | 28.79 | 28.79 | 27.8 | 27.83 | 27.83 | -1.07 (-3.70%) | 6,375,213 |
| 22 Dec 2016 | CNY | 29.4 | 29.5 | 28.83 | 28.9 | 28.9 | -0.48 (-1.63%) | 4,901,882 |
| 21 Dec 2016 | CNY | 29.28 | 29.5 | 28.8 | 29.38 | 29.38 | +0.1 (+0.34%) | 6,308,294 |
| 20 Dec 2016 | CNY | 28.94 | 29.98 | 28.78 | 29.28 | 29.28 | +0.2 (+0.69%) | 6,739,980 |
| 19 Dec 2016 | CNY | 30 | 30.3 | 28.7 | 29.08 | 29.08 | -1.26 (-4.15%) | 9,669,428 |
| 16 Dec 2016 | CNY | 28.18 | 30.87 | 28.18 | 30.34 | 30.34 | +2.17 (+7.70%) | 14,341,807 |
| 15 Dec 2016 | CNY | 27.83 | 28.52 | 27.5 | 28.17 | 28.17 | +0.35 (+1.26%) | 6,200,146 |
| 14 Dec 2016 | CNY | 28.1 | 28.63 | 27.8 | 27.82 | 27.82 | -0.39 (-1.38%) | 6,441,300 |
| 13 Dec 2016 | CNY | 27.75 | 28.83 | 27.1 | 28.21 | 28.21 | -0.04 (-0.14%) | 8,614,500 |
| 12 Dec 2016 | CNY | 30.2 | 30.55 | 27.77 | 28.25 | 28.25 | -2.5 (-8.13%) | 11,302,884 |
| 9 Dec 2016 | CNY | 32.04 | 32.45 | 30.5 | 30.75 | 30.75 | -1.9 (-5.82%) | 13,933,913 |
| 8 Dec 2016 | CNY | 32.7 | 34 | 32.6 | 32.65 | 32.65 | -0.22 (-0.67%) | 13,859,152 |
| 7 Dec 2016 | CNY | 33.24 | 33.3 | 32.23 | 32.87 | 32.87 | -0.79 (-2.35%) | 12,609,317 |
| 6 Dec 2016 | CNY | 33.3 | 34.65 | 32.48 | 33.66 | 33.66 | -0.05 (-0.15%) | 23,139,178 |
| 5 Dec 2016 | CNY | 31 | 34.05 | 30.75 | 33.71 | 33.71 | +1.88 (+5.91%) | 27,207,296 |
| 2 Dec 2016 | CNY | 29.31 | 31.87 | 29.25 | 31.83 | 31.83 | +2.51 (+8.56%) | 17,468,306 |
| 1 Dec 2016 | CNY | 29.35 | 29.68 | 29.09 | 29.32 | 29.32 | +0.09 (+0.31%) | 4,111,900 |
| 30 Nov 2016 | CNY | 29 | 29.96 | 29 | 29.23 | 29.23 | +0.14 (+0.48%) | 5,771,700 |
| 29 Nov 2016 | CNY | 30.4 | 30.57 | 28.88 | 29.09 | 29.09 | -1.51 (-4.93%) | 8,332,620 |
| 28 Nov 2016 | CNY | 30.56 | 31.2 | 30.56 | 30.6 | 30.6 | +0.04 (+0.13%) | 5,614,427 |
| 25 Nov 2016 | CNY | 31.24 | 31.25 | 29.8 | 30.56 | 30.56 | -0.68 (-2.18%) | 8,345,575 |
| 24 Nov 2016 | CNY | 32.3 | 32.45 | 30.89 | 31.24 | 31.24 | -1.13 (-3.49%) | 9,202,818 |
| 23 Nov 2016 | CNY | 32.7 | 32.99 | 32.19 | 32.37 | 32.37 | -0.6 (-1.82%) | 8,014,487 |
| 22 Nov 2016 | CNY | 33.2 | 33.6 | 32.8 | 32.97 | 32.97 | -0.18 (-0.54%) | 10,329,300 |
| 21 Nov 2016 | CNY | 32.6 | 33.3 | 32 | 33.15 | 33.15 | +0.48 (+1.47%) | 12,417,199 |
| 18 Nov 2016 | CNY | 32 | 33.37 | 32 | 32.67 | 32.67 | +0.66 (+2.06%) | 12,480,207 |
| 17 Nov 2016 | CNY | 32.72 | 32.77 | 31.8 | 32.01 | 32.01 | -0.85 (-2.59%) | 8,682,619 |
