| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2016 | CNY | 30.6 | 31 | 30.11 | 30.38 | 30.38 | -0.32 (-1.04%) | 1,624,600 |
| 29 Dec 2016 | CNY | 31.05 | 31.3 | 30.6 | 30.7 | 30.7 | -0.45 (-1.44%) | 1,678,816 |
| 28 Dec 2016 | CNY | 31.11 | 31.54 | 30.9 | 31.15 | 31.15 | -0.03 (-0.10%) | 1,663,499 |
| 27 Dec 2016 | CNY | 32.3 | 32.6 | 31.12 | 31.18 | 31.18 | +0.28 (+0.91%) | 4,981,800 |
| 26 Dec 2016 | CNY | 30.9 | 30.9 | 30.9 | 30.9 | 30.9 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | CNY | 30.9 | 30.9 | 30.9 | 30.9 | 30.9 | 0.0 (0.0%) | 0 |
| 22 Dec 2016 | CNY | 30.9 | 30.9 | 30.9 | 30.9 | 30.9 | 0.0 (0.0%) | 0 |
| 21 Dec 2016 | CNY | 30.9 | 30.9 | 30.9 | 30.9 | 30.9 | 0.0 (0.0%) | 0 |
| 20 Dec 2016 | CNY | 30.9 | 30.9 | 30.9 | 30.9 | 30.9 | 0.0 (0.0%) | 0 |
| 19 Dec 2016 | CNY | 30.75 | 30.98 | 30.52 | 30.9 | 30.9 | +0.07 (+0.23%) | 902,749 |
| 16 Dec 2016 | CNY | 30.94 | 31.2 | 30.5 | 30.83 | 30.83 | -0.05 (-0.16%) | 1,353,855 |
| 15 Dec 2016 | CNY | 31.46 | 31.46 | 30.58 | 30.88 | 30.88 | -0.13 (-0.42%) | 1,569,447 |
| 14 Dec 2016 | CNY | 31.11 | 31.29 | 30.5 | 31.01 | 31.01 | -0.12 (-0.39%) | 1,045,855 |
| 13 Dec 2016 | CNY | 30.25 | 31.43 | 30.01 | 31.13 | 31.13 | +0.81 (+2.67%) | 1,659,927 |
| 12 Dec 2016 | CNY | 31.27 | 31.86 | 30.1 | 30.32 | 30.32 | -0.94 (-3.01%) | 2,643,761 |
| 9 Dec 2016 | CNY | 30.93 | 31.48 | 30.8 | 31.26 | 31.26 | +0.43 (+1.39%) | 1,238,080 |
| 8 Dec 2016 | CNY | 31.76 | 31.78 | 30.8 | 30.83 | 30.83 | -0.87 (-2.74%) | 1,336,326 |
| 7 Dec 2016 | CNY | 31.05 | 31.85 | 30.9 | 31.7 | 31.7 | +0.7 (+2.26%) | 1,626,324 |
| 6 Dec 2016 | CNY | 30.97 | 31.12 | 30.93 | 31 | 31 | +0.03 (+0.10%) | 1,097,662 |
| 5 Dec 2016 | CNY | 30.92 | 31.2 | 30.65 | 30.97 | 30.97 | +0.08 (+0.26%) | 1,329,827 |
| 2 Dec 2016 | CNY | 32.25 | 32.39 | 30.88 | 30.89 | 30.89 | -1.26 (-3.92%) | 2,580,234 |
| 1 Dec 2016 | CNY | 32.79 | 32.95 | 32 | 32.15 | 32.15 | -0.65 (-1.98%) | 2,307,793 |
| 30 Nov 2016 | CNY | 32.4 | 33.5 | 32.33 | 32.8 | 32.8 | +0.2 (+0.61%) | 1,878,131 |
| 29 Nov 2016 | CNY | 33.58 | 33.58 | 32.6 | 32.6 | 32.6 | -0.86 (-2.57%) | 2,137,049 |
| 28 Nov 2016 | CNY | 33.75 | 34.14 | 33.36 | 33.46 | 33.46 | -0.43 (-1.27%) | 2,024,690 |
| 25 Nov 2016 | CNY | 33.44 | 33.89 | 32.53 | 33.89 | 33.89 | +0.47 (+1.41%) | 2,894,861 |
| 24 Nov 2016 | CNY | 33.78 | 34.3 | 33.37 | 33.42 | 33.42 | -0.74 (-2.17%) | 2,889,173 |
| 23 Nov 2016 | CNY | 34.38 | 35.13 | 34.04 | 34.16 | 34.16 | -0.19 (-0.55%) | 3,653,342 |
| 22 Nov 2016 | CNY | 34.25 | 34.83 | 34.04 | 34.35 | 34.35 | -0.04 (-0.12%) | 3,294,172 |
| 21 Nov 2016 | CNY | 33.43 | 34.54 | 33.34 | 34.39 | 34.39 | +0.89 (+2.66%) | 4,154,546 |
