| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | CNY | 21.58 | 22.11 | 21.02 | 21.1 | 21.1 | +0.21 (+1.01%) | 11,941,302 |
| 4 Jan 2017 | CNY | 21.05 | 21.3 | 20.6 | 20.89 | 20.89 | +0.58 (+2.86%) | 6,199,830 |
| 3 Jan 2017 | CNY | 19.96 | 20.82 | 19.96 | 20.31 | 20.31 | +0.31 (+1.55%) | 3,567,883 |
| 30 Dec 2016 | CNY | 19.91 | 20.36 | 19.71 | 20 | 20 | +0.17 (+0.86%) | 3,900,212 |
| 29 Dec 2016 | CNY | 19.69 | 20 | 19.62 | 19.83 | 19.83 | +0.15 (+0.76%) | 2,110,001 |
| 28 Dec 2016 | CNY | 19.83 | 19.97 | 19.67 | 19.68 | 19.68 | -0.12 (-0.61%) | 1,884,041 |
| 27 Dec 2016 | CNY | 19.91 | 19.98 | 19.73 | 19.8 | 19.8 | -0.19 (-0.95%) | 1,929,070 |
| 26 Dec 2016 | CNY | 19.58 | 20 | 19.32 | 19.99 | 19.99 | +0.37 (+1.89%) | 2,758,263 |
| 23 Dec 2016 | CNY | 19.85 | 20.05 | 19.6 | 19.62 | 19.62 | -0.36 (-1.80%) | 2,345,937 |
| 22 Dec 2016 | CNY | 19.7 | 20.08 | 19.67 | 19.98 | 19.98 | +0.25 (+1.27%) | 3,460,161 |
| 21 Dec 2016 | CNY | 19.7 | 19.86 | 19.59 | 19.73 | 19.73 | +0.03 (+0.15%) | 2,442,284 |
| 20 Dec 2016 | CNY | 19.49 | 19.87 | 19.38 | 19.7 | 19.7 | +0.18 (+0.92%) | 2,486,374 |
| 19 Dec 2016 | CNY | 20.08 | 20.08 | 19.47 | 19.52 | 19.52 | -0.44 (-2.20%) | 2,630,839 |
| 16 Dec 2016 | CNY | 19.77 | 20.36 | 19.46 | 19.96 | 19.96 | +0.37 (+1.89%) | 3,936,303 |
| 15 Dec 2016 | CNY | 19.02 | 19.82 | 19.02 | 19.59 | 19.59 | +0.36 (+1.87%) | 3,581,449 |
| 14 Dec 2016 | CNY | 19.73 | 19.74 | 19.18 | 19.23 | 19.23 | -0.5 (-2.53%) | 3,288,749 |
| 13 Dec 2016 | CNY | 20 | 20.02 | 19.15 | 19.73 | 19.73 | -0.38 (-1.89%) | 4,463,732 |
| 12 Dec 2016 | CNY | 21.03 | 21.48 | 20.06 | 20.11 | 20.11 | -0.95 (-4.51%) | 6,351,760 |
| 9 Dec 2016 | CNY | 21.07 | 21.22 | 20.87 | 21.06 | 21.06 | +0.01 (+0.05%) | 2,776,893 |
| 8 Dec 2016 | CNY | 21.5 | 21.5 | 21.05 | 21.05 | 21.05 | -0.33 (-1.54%) | 2,663,925 |
| 7 Dec 2016 | CNY | 21.08 | 21.49 | 21.01 | 21.38 | 21.38 | +0.31 (+1.47%) | 2,481,198 |
| 6 Dec 2016 | CNY | 21.47 | 21.75 | 21.07 | 21.07 | 21.07 | -0.44 (-2.05%) | 3,629,778 |
| 5 Dec 2016 | CNY | 21.45 | 21.95 | 21.28 | 21.51 | 21.51 | -0.19 (-0.88%) | 2,925,999 |
| 2 Dec 2016 | CNY | 22.4 | 22.49 | 21.67 | 21.7 | 21.7 | -0.65 (-2.91%) | 5,277,887 |
| 1 Dec 2016 | CNY | 22.04 | 22.38 | 22.02 | 22.35 | 22.35 | +0.33 (+1.50%) | 5,511,268 |
| 30 Nov 2016 | CNY | 21.7 | 22.4 | 21.7 | 22.02 | 22.02 | +0.09 (+0.41%) | 4,439,268 |
| 29 Nov 2016 | CNY | 22 | 22.32 | 21.85 | 21.93 | 21.93 | -0.21 (-0.95%) | 4,922,251 |
| 28 Nov 2016 | CNY | 22.62 | 22.77 | 22.1 | 22.14 | 22.14 | -0.3 (-1.34%) | 4,023,852 |
| 25 Nov 2016 | CNY | 22.12 | 22.52 | 21.59 | 22.44 | 22.44 | +0.33 (+1.49%) | 7,106,850 |
| 24 Nov 2016 | CNY | 22.08 | 22.51 | 22 | 22.11 | 22.11 | -0.19 (-0.85%) | 5,795,302 |
