| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | CNY | 20.4971 | 20.5765 | 19.9118 | 20 | 20 | -0.638 (-3.09%) | 6,080,842 |
| 4 Jan 2017 | CNY | 19.7441 | 20.8147 | 19.7382 | 20.6382 | 20.6382 | +0.912 (+4.62%) | 9,489,689 |
| 3 Jan 2017 | CNY | 19.6618 | 20.0882 | 19.6559 | 19.7265 | 19.7265 | +0.194 (+0.99%) | 4,156,166 |
| 30 Dec 2016 | CNY | 19.9118 | 20.1971 | 19.4118 | 19.5324 | 19.5324 | -0.532 (-2.65%) | 5,097,684 |
| 29 Dec 2016 | CNY | 20.8294 | 20.8324 | 19.9324 | 20.0647 | 20.0647 | -0.765 (-3.67%) | 6,313,939 |
| 28 Dec 2016 | CNY | 20.9706 | 21.1353 | 20.7529 | 20.8294 | 20.8294 | -0.312 (-1.47%) | 4,202,468 |
| 27 Dec 2016 | CNY | 21.2235 | 21.4677 | 20.9882 | 21.1412 | 21.1412 | -0.173 (-0.81%) | 5,578,104 |
| 26 Dec 2016 | CNY | 20.9206 | 21.4118 | 20.7941 | 21.3147 | 21.3147 | +0.382 (+1.83%) | 6,663,439 |
| 23 Dec 2016 | CNY | 20.8971 | 21.1412 | 20.2971 | 20.9324 | 20.9324 | -0.044 (-0.21%) | 6,967,167 |
| 22 Dec 2016 | CNY | 21.2941 | 21.3029 | 20.9206 | 20.9765 | 20.9765 | -0.241 (-1.14%) | 4,118,807 |
| 21 Dec 2016 | CNY | 21.4706 | 21.5294 | 20.9647 | 21.2177 | 21.2177 | -0.082 (-0.39%) | 5,751,746 |
| 20 Dec 2016 | CNY | 21.2206 | 21.5824 | 21.0353 | 21.3 | 21.3 | +0.123 (+0.58%) | 5,059,295 |
| 19 Dec 2016 | CNY | 21.7647 | 21.8088 | 21.0294 | 21.1765 | 21.1765 | -0.647 (-2.96%) | 6,974,522 |
| 16 Dec 2016 | CNY | 21.3529 | 21.8912 | 21.3529 | 21.8235 | 21.8235 | +0.356 (+1.66%) | 10,057,890 |
| 15 Dec 2016 | CNY | 20.8824 | 21.9118 | 20.8235 | 21.4677 | 21.4677 | +0.476 (+2.27%) | 11,472,215 |
| 14 Dec 2016 | CNY | 21.1471 | 21.6177 | 20.6853 | 20.9912 | 20.9912 | -0.279 (-1.31%) | 11,531,841 |
| 13 Dec 2016 | CNY | 20.4706 | 21.5794 | 20.4412 | 21.2706 | 21.2706 | +0.538 (+2.60%) | 11,926,724 |
| 12 Dec 2016 | CNY | 22.7941 | 23.2 | 20.6088 | 20.7324 | 20.7324 | -2.165 (-9.45%) | 13,516,781 |
| 9 Dec 2016 | CNY | 23.3353 | 23.6 | 22.5059 | 22.8971 | 22.8971 | -0.438 (-1.88%) | 11,575,378 |
| 8 Dec 2016 | CNY | 24.3529 | 24.5588 | 23.2941 | 23.3353 | 23.3353 | -1.335 (-5.41%) | 16,520,916 |
| 7 Dec 2016 | CNY | 23.4882 | 24.8824 | 23.3882 | 24.6706 | 24.6706 | +1.097 (+4.65%) | 16,688,379 |
| 6 Dec 2016 | CNY | 23.9294 | 24.4088 | 23.3471 | 23.5735 | 23.5735 | -0.45 (-1.87%) | 11,744,422 |
| 5 Dec 2016 | CNY | 24.2647 | 25.0441 | 23.8265 | 24.0235 | 24.0235 | -0.688 (-2.79%) | 12,328,294 |
| 2 Dec 2016 | CNY | 25.4471 | 25.5529 | 24.5588 | 24.7118 | 24.7118 | -1.141 (-4.41%) | 18,911,979 |
| 1 Dec 2016 | CNY | 24.5441 | 27 | 24.3471 | 25.8529 | 25.8529 | +1.259 (+5.12%) | 33,922,908 |
| 30 Nov 2016 | CNY | 25.0529 | 25.1912 | 24.1177 | 24.5941 | 24.5941 | -0.879 (-3.45%) | 19,978,281 |
| 29 Nov 2016 | CNY | 25.0824 | 26.4588 | 24.8529 | 25.4735 | 25.4735 | +0.121 (+0.48%) | 25,403,066 |
| 28 Nov 2016 | CNY | 25.25 | 26.0677 | 24.7088 | 25.3529 | 25.3529 | +0.029 (+0.12%) | 21,647,208 |
| 25 Nov 2016 | CNY | 25.9618 | 27.0294 | 25.0588 | 25.3235 | 25.3235 | -1.088 (-4.12%) | 32,107,675 |
| 24 Nov 2016 | CNY | 26.4706 | 28.4824 | 26.1794 | 26.4118 | 26.4118 | +0.518 (+2.00%) | 47,367,419 |
