| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2017 | CNY | 35.3846 | 37.7615 | 34.7769 | 37.5385 | 37.5385 | +0.915 (+2.50%) | 12,764,359 |
| 30 Dec 2016 | CNY | 34.8462 | 37.6923 | 34.6077 | 36.6231 | 36.6231 | +2.023 (+5.85%) | 14,062,259 |
| 29 Dec 2016 | CNY | 31.4539 | 34.6 | 31.0077 | 34.6 | 34.6 | +3.146 (+10.00%) | 14,884,048 |
| 28 Dec 2016 | CNY | 31.3923 | 32.1462 | 31.3385 | 31.4539 | 31.4539 | -0.162 (-0.51%) | 3,266,110 |
| 27 Dec 2016 | CNY | 31.6923 | 32.1385 | 31.1692 | 31.6154 | 31.6154 | -0.2 (-0.63%) | 4,523,955 |
| 26 Dec 2016 | CNY | 30.4462 | 32.2692 | 29.6308 | 31.8154 | 31.8154 | +0.754 (+2.43%) | 6,434,741 |
| 23 Dec 2016 | CNY | 32.7539 | 33.3308 | 30.8077 | 31.0615 | 31.0615 | -1.915 (-5.81%) | 7,146,380 |
| 22 Dec 2016 | CNY | 33.2308 | 33.5462 | 32.7462 | 32.9769 | 32.9769 | -0.577 (-1.72%) | 5,501,095 |
| 21 Dec 2016 | CNY | 33.3077 | 34.2077 | 32.3923 | 33.5538 | 33.5538 | +0.262 (+0.79%) | 8,849,971 |
| 20 Dec 2016 | CNY | 35.2154 | 35.9615 | 32.9385 | 33.2923 | 33.2923 | -2.054 (-5.81%) | 11,160,835 |
| 19 Dec 2016 | CNY | 35.9539 | 36.8846 | 34.9385 | 35.3462 | 35.3462 | -1.323 (-3.61%) | 8,929,297 |
| 16 Dec 2016 | CNY | 38.4615 | 39.2846 | 36.6231 | 36.6692 | 36.6692 | -3.254 (-8.15%) | 13,228,931 |
| 15 Dec 2016 | CNY | 39.1539 | 42.3077 | 38.4615 | 39.9231 | 39.9231 | -2.231 (-5.29%) | 17,680,159 |
| 14 Dec 2016 | CNY | 42.3077 | 45.9077 | 39.2539 | 42.1539 | 42.1539 | -0.069 (-0.16%) | 28,294,832 |
| 13 Dec 2016 | CNY | 34.5462 | 42.2231 | 34.5462 | 42.2231 | 42.2231 | +3.838 (+10.00%) | 24,237,738 |
| 12 Dec 2016 | CNY | 40.6385 | 40.6385 | 37.7846 | 38.3846 | 38.3846 | +1.431 (+3.87%) | 24,483,706 |
| 9 Dec 2016 | CNY | 36.9539 | 36.9539 | 36.9539 | 36.9539 | 36.9539 | +3.362 (+10.01%) | 473,259 |
| 8 Dec 2016 | CNY | 33.5923 | 33.5923 | 33.5923 | 33.5923 | 33.5923 | +3.054 (+10.00%) | 151,412 |
| 7 Dec 2016 | CNY | 30.5385 | 30.5385 | 30.5385 | 30.5385 | 30.5385 | +2.777 (+10.00%) | 93,767 |
| 6 Dec 2016 | CNY | 27.7615 | 27.7615 | 27.7615 | 27.7615 | 27.7615 | +2.523 (+10.00%) | 56,290 |
| 5 Dec 2016 | CNY | 25.2385 | 25.2385 | 25.2385 | 25.2385 | 25.2385 | +2.292 (+9.99%) | 109,734 |
| 2 Dec 2016 | CNY | 22.9462 | 22.9462 | 22.9462 | 22.9462 | 22.9462 | +2.085 (+9.99%) | 97,403 |
| 1 Dec 2016 | CNY | 20.8615 | 20.8615 | 20.8615 | 20.8615 | 20.8615 | +1.9 (+10.02%) | 122,021 |
| 30 Nov 2016 | CNY | 18.9615 | 18.9615 | 18.9615 | 18.9615 | 18.9615 | +1.723 (+10.00%) | 67,433 |
| 29 Nov 2016 | CNY | 17.2385 | 17.2385 | 17.2385 | 17.2385 | 17.2385 | +1.569 (+10.02%) | 32,428 |
| 28 Nov 2016 | CNY | 15.6692 | 15.6692 | 15.6692 | 15.6692 | 15.6692 | +1.423 (+9.99%) | 23,982 |
| 25 Nov 2016 | CNY | 14.2462 | 14.2462 | 14.2462 | 14.2462 | 14.2462 | +1.292 (+9.98%) | 27,151 |
| 24 Nov 2016 | CNY | 12.9539 | 12.9539 | 12.9539 | 12.9539 | 12.9539 | +1.177 (+9.99%) | 12,740 |
| 23 Nov 2016 | CNY | 11.7769 | 11.7769 | 11.7769 | 11.7769 | 11.7769 | +1.069 (+9.99%) | 11,830 |
| 22 Nov 2016 | CNY | 10.7077 | 10.7077 | 10.7077 | 10.7077 | 10.7077 | +0.977 (+10.04%) | 3,380 |
