| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2016 | CNY | 30.76 | 31.3 | 30.6 | 30.7 | 30.7 | -0.2 (-0.65%) | 959,950 |
| 29 Dec 2016 | CNY | 31.11 | 32.21 | 30.88 | 30.9 | 30.9 | -0.19 (-0.61%) | 1,018,203 |
| 28 Dec 2016 | CNY | 31.08 | 31.46 | 30.9 | 31.09 | 31.09 | -0.15 (-0.48%) | 942,451 |
| 27 Dec 2016 | CNY | 30.8 | 31.58 | 30.67 | 31.24 | 31.24 | +0.28 (+0.90%) | 1,466,117 |
| 26 Dec 2016 | CNY | 30.86 | 31.07 | 30.01 | 30.96 | 30.96 | -0.01 (-0.03%) | 1,654,570 |
| 23 Dec 2016 | CNY | 31.37 | 31.43 | 30.6 | 30.97 | 30.97 | -0.54 (-1.71%) | 1,425,850 |
| 22 Dec 2016 | CNY | 30.7 | 31.55 | 30.7 | 31.51 | 31.51 | +0.73 (+2.37%) | 1,377,313 |
| 21 Dec 2016 | CNY | 30.75 | 31.08 | 30.58 | 30.78 | 30.78 | +0.16 (+0.52%) | 949,890 |
| 20 Dec 2016 | CNY | 30.3 | 30.74 | 30.18 | 30.62 | 30.62 | +0.11 (+0.36%) | 895,291 |
| 19 Dec 2016 | CNY | 30.6 | 31.2 | 30.43 | 30.51 | 30.51 | -0.09 (-0.29%) | 1,123,894 |
| 16 Dec 2016 | CNY | 30.3 | 30.84 | 30.02 | 30.6 | 30.6 | +0.41 (+1.36%) | 1,066,638 |
| 15 Dec 2016 | CNY | 29.82 | 30.7 | 29.6 | 30.19 | 30.19 | +0.39 (+1.31%) | 1,277,351 |
| 14 Dec 2016 | CNY | 29.6 | 30.25 | 29.35 | 29.8 | 29.8 | -0.03 (-0.10%) | 1,754,444 |
| 13 Dec 2016 | CNY | 28.64 | 29.87 | 28.52 | 29.83 | 29.83 | +1.09 (+3.79%) | 2,198,015 |
| 12 Dec 2016 | CNY | 31.41 | 31.55 | 28.51 | 28.74 | 28.74 | -2.84 (-8.99%) | 3,006,148 |
| 9 Dec 2016 | CNY | 31.68 | 31.9 | 31.3 | 31.58 | 31.58 | -0.28 (-0.88%) | 1,785,643 |
| 8 Dec 2016 | CNY | 32.65 | 32.79 | 31.85 | 31.86 | 31.86 | -0.81 (-2.48%) | 1,709,197 |
| 7 Dec 2016 | CNY | 32.09 | 32.71 | 31.81 | 32.67 | 32.67 | +0.53 (+1.65%) | 1,487,942 |
| 6 Dec 2016 | CNY | 32.45 | 32.54 | 32 | 32.14 | 32.14 | -0.11 (-0.34%) | 1,161,677 |
| 5 Dec 2016 | CNY | 31.93 | 32.55 | 31.67 | 32.25 | 32.25 | +0.03 (+0.09%) | 1,494,817 |
| 2 Dec 2016 | CNY | 33.66 | 33.87 | 32.15 | 32.22 | 32.22 | -1.39 (-4.14%) | 2,465,628 |
| 1 Dec 2016 | CNY | 34.17 | 34.75 | 33.5 | 33.61 | 33.61 | -0.3 (-0.88%) | 1,915,191 |
| 30 Nov 2016 | CNY | 33.81 | 34.3 | 33.52 | 33.91 | 33.91 | +0.11 (+0.33%) | 2,646,608 |
| 29 Nov 2016 | CNY | 35.4 | 35.76 | 33.7 | 33.8 | 33.8 | -1.25 (-3.57%) | 3,204,088 |
| 28 Nov 2016 | CNY | 35.3 | 36.38 | 35.04 | 35.05 | 35.05 | -0.25 (-0.71%) | 2,901,141 |
| 25 Nov 2016 | CNY | 35.05 | 35.7 | 34.22 | 35.3 | 35.3 | +0.34 (+0.97%) | 2,823,393 |
| 24 Nov 2016 | CNY | 36.16 | 36.4 | 34.81 | 34.96 | 34.96 | -0.9 (-2.51%) | 2,890,041 |
| 23 Nov 2016 | CNY | 37.25 | 37.28 | 35.8 | 35.86 | 35.86 | -1.32 (-3.55%) | 3,034,820 |
| 22 Nov 2016 | CNY | 36.6 | 37.39 | 35.91 | 37.18 | 37.18 | +1 (+2.76%) | 3,524,292 |
| 21 Nov 2016 | CNY | 36.01 | 37.97 | 35.85 | 36.18 | 36.18 | +0.1 (+0.28%) | 3,537,845 |
