| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | CNY | 28.78 | 29.08 | 28.42 | 28.92 | 28.92 | +0.24 (+0.84%) | 5,553,670 |
| 15 Dec 2016 | CNY | 28.67 | 29.17 | 28.36 | 28.68 | 28.68 | 0.0 (0.0%) | 5,710,971 |
| 14 Dec 2016 | CNY | 29.09 | 29.19 | 28.66 | 28.68 | 28.68 | -0.35 (-1.21%) | 3,419,032 |
| 13 Dec 2016 | CNY | 29.33 | 29.33 | 28.8 | 29.03 | 29.03 | +0.04 (+0.14%) | 4,788,872 |
| 12 Dec 2016 | CNY | 30.12 | 30.26 | 28.9 | 28.99 | 28.99 | -1.05 (-3.50%) | 6,306,120 |
| 9 Dec 2016 | CNY | 30.46 | 30.58 | 29.95 | 30.04 | 30.04 | -0.47 (-1.54%) | 2,969,823 |
| 8 Dec 2016 | CNY | 31 | 31.22 | 30.36 | 30.51 | 30.51 | -0.54 (-1.74%) | 4,134,294 |
| 7 Dec 2016 | CNY | 30.71 | 31.15 | 30.53 | 31.05 | 31.05 | +0.39 (+1.27%) | 3,641,300 |
| 6 Dec 2016 | CNY | 30.45 | 30.99 | 30.31 | 30.66 | 30.66 | +0.19 (+0.62%) | 4,934,681 |
| 5 Dec 2016 | CNY | 29.89 | 30.59 | 29.86 | 30.47 | 30.47 | +0.45 (+1.50%) | 4,196,111 |
| 2 Dec 2016 | CNY | 30.58 | 30.64 | 29.71 | 30.02 | 30.02 | -0.56 (-1.83%) | 5,189,729 |
| 1 Dec 2016 | CNY | 30.75 | 30.79 | 30.41 | 30.58 | 30.58 | -0.14 (-0.46%) | 2,392,023 |
| 30 Nov 2016 | CNY | 30.28 | 30.88 | 30.2 | 30.72 | 30.72 | +0.5 (+1.65%) | 4,999,382 |
| 29 Nov 2016 | CNY | 30.29 | 30.67 | 30.21 | 30.22 | 30.22 | -0.18 (-0.59%) | 3,996,536 |
| 28 Nov 2016 | CNY | 30 | 30.65 | 29.82 | 30.4 | 30.4 | +0.41 (+1.37%) | 7,163,113 |
| 25 Nov 2016 | CNY | 29.8 | 30.11 | 29.51 | 29.99 | 29.99 | +0.34 (+1.15%) | 5,762,255 |
| 24 Nov 2016 | CNY | 30.28 | 30.29 | 29.3 | 29.65 | 29.65 | -0.72 (-2.37%) | 11,512,644 |
| 23 Nov 2016 | CNY | 31.4 | 31.6 | 30.12 | 30.37 | 30.37 | -0.78 (-2.50%) | 9,459,221 |
| 22 Nov 2016 | CNY | 30.85 | 31.18 | 30.61 | 31.15 | 31.15 | +0.4 (+1.30%) | 3,981,504 |
| 21 Nov 2016 | CNY | 30.5 | 30.8 | 30.41 | 30.75 | 30.75 | +0.07 (+0.23%) | 4,201,935 |
| 18 Nov 2016 | CNY | 31.18 | 31.29 | 30.53 | 30.68 | 30.68 | -0.44 (-1.41%) | 5,064,782 |
| 17 Nov 2016 | CNY | 31.98 | 32 | 30.9 | 31.12 | 31.12 | -0.53 (-1.67%) | 4,807,633 |
| 16 Nov 2016 | CNY | 31.42 | 32.09 | 31.15 | 31.65 | 31.65 | +0.27 (+0.86%) | 5,274,872 |
| 15 Nov 2016 | CNY | 31.12 | 31.47 | 30.73 | 31.38 | 31.38 | +0.27 (+0.87%) | 3,589,569 |
| 14 Nov 2016 | CNY | 31.36 | 31.82 | 30.85 | 31.11 | 31.11 | -0.48 (-1.52%) | 5,593,198 |
| 11 Nov 2016 | CNY | 32.19 | 32.31 | 31.23 | 31.59 | 31.59 | -0.6 (-1.86%) | 4,684,173 |
| 10 Nov 2016 | CNY | 31.75 | 32.28 | 31.72 | 32.19 | 32.19 | +0.78 (+2.48%) | 4,453,760 |
| 9 Nov 2016 | CNY | 32.1 | 32.3 | 30.81 | 31.41 | 31.41 | -0.81 (-2.51%) | 5,133,382 |
| 8 Nov 2016 | CNY | 32.37 | 32.63 | 32.11 | 32.22 | 32.22 | +0.02 (+0.06%) | 3,964,221 |
| 7 Nov 2016 | CNY | 31.4 | 32.35 | 31.3 | 32.2 | 32.2 | +1.02 (+3.27%) | 6,249,327 |
