| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | CNY | 27 | 27.19 | 26.61 | 26.82 | 26.82 | +0.27 (+1.02%) | 5,700,556 |
| 15 Dec 2016 | CNY | 25.57 | 27.49 | 25.48 | 26.55 | 26.55 | +0.85 (+3.31%) | 7,962,970 |
| 14 Dec 2016 | CNY | 25.59 | 25.98 | 25.4 | 25.7 | 25.7 | +0.13 (+0.51%) | 5,510,888 |
| 13 Dec 2016 | CNY | 25.7 | 26.18 | 24.72 | 25.57 | 25.57 | -0.28 (-1.08%) | 9,057,769 |
| 12 Dec 2016 | CNY | 28.59 | 28.85 | 25.85 | 25.85 | 25.85 | -2.87 (-9.99%) | 13,112,392 |
| 9 Dec 2016 | CNY | 28.71 | 28.85 | 28.6 | 28.72 | 28.72 | +0.01 (+0.03%) | 3,355,731 |
| 8 Dec 2016 | CNY | 29.07 | 29.12 | 28.61 | 28.71 | 28.71 | -0.24 (-0.83%) | 3,302,841 |
| 7 Dec 2016 | CNY | 29 | 29.19 | 28.62 | 28.95 | 28.95 | -0.05 (-0.17%) | 3,676,755 |
| 6 Dec 2016 | CNY | 28.88 | 29.38 | 28.59 | 29 | 29 | +0.61 (+2.15%) | 6,377,752 |
| 5 Dec 2016 | CNY | 28.42 | 28.78 | 28.1 | 28.39 | 28.39 | -0.29 (-1.01%) | 4,954,754 |
| 2 Dec 2016 | CNY | 29.68 | 29.69 | 28.48 | 28.68 | 28.68 | -0.79 (-2.68%) | 9,556,000 |
| 1 Dec 2016 | CNY | 29.59 | 29.78 | 29.41 | 29.47 | 29.47 | -0.13 (-0.44%) | 4,927,911 |
| 30 Nov 2016 | CNY | 29.47 | 29.97 | 29.26 | 29.6 | 29.6 | +0.09 (+0.30%) | 6,561,538 |
| 29 Nov 2016 | CNY | 30 | 30.41 | 29.51 | 29.51 | 29.51 | -0.42 (-1.40%) | 8,432,418 |
| 28 Nov 2016 | CNY | 30.69 | 30.72 | 29.91 | 29.93 | 29.93 | -0.81 (-2.64%) | 10,507,317 |
| 25 Nov 2016 | CNY | 30.61 | 30.98 | 30.05 | 30.74 | 30.74 | +0.41 (+1.35%) | 15,866,213 |
| 24 Nov 2016 | CNY | 29.6 | 30.65 | 29.56 | 30.33 | 30.33 | +0.76 (+2.57%) | 15,826,797 |
| 23 Nov 2016 | CNY | 29.7 | 29.94 | 29.36 | 29.57 | 29.57 | +0.02 (+0.07%) | 7,849,731 |
| 22 Nov 2016 | CNY | 29.73 | 29.73 | 29.2 | 29.55 | 29.55 | -0.17 (-0.57%) | 8,385,358 |
| 21 Nov 2016 | CNY | 29.99 | 29.99 | 29.4 | 29.72 | 29.72 | +0.59 (+2.03%) | 10,628,472 |
| 18 Nov 2016 | CNY | 29.48 | 29.69 | 29.02 | 29.13 | 29.13 | +0.25 (+0.87%) | 6,074,676 |
| 17 Nov 2016 | CNY | 29.5 | 29.64 | 28.88 | 28.88 | 28.88 | -0.65 (-2.20%) | 7,418,212 |
| 16 Nov 2016 | CNY | 29.75 | 29.99 | 29.5 | 29.53 | 29.53 | -0.13 (-0.44%) | 7,333,245 |
| 15 Nov 2016 | CNY | 29.31 | 29.72 | 29.16 | 29.66 | 29.66 | +0.37 (+1.26%) | 7,431,667 |
| 14 Nov 2016 | CNY | 29.03 | 29.53 | 29.02 | 29.29 | 29.29 | +0.23 (+0.79%) | 6,695,262 |
| 11 Nov 2016 | CNY | 29.13 | 29.33 | 28.65 | 29.06 | 29.06 | -0.03 (-0.10%) | 8,130,353 |
| 10 Nov 2016 | CNY | 29.48 | 29.54 | 29.03 | 29.09 | 29.09 | +0.13 (+0.45%) | 7,495,443 |
| 9 Nov 2016 | CNY | 29.58 | 30.03 | 28.15 | 28.96 | 28.96 | -0.73 (-2.46%) | 10,137,255 |
| 8 Nov 2016 | CNY | 29.69 | 29.88 | 29.42 | 29.69 | 29.69 | +0.28 (+0.95%) | 6,113,874 |
| 7 Nov 2016 | CNY | 29.67 | 29.89 | 29.37 | 29.41 | 29.41 | -0.29 (-0.98%) | 6,466,518 |
