| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2016 | CNY | 35.02 | 35.5 | 34.8 | 34.9 | 34.9 | -0.09 (-0.26%) | 657,164 |
| 29 Dec 2016 | CNY | 34.8 | 35.52 | 34.68 | 34.99 | 34.99 | +0.24 (+0.69%) | 946,746 |
| 28 Dec 2016 | CNY | 35.01 | 35.65 | 34.68 | 34.75 | 34.75 | -0.36 (-1.03%) | 1,262,026 |
| 27 Dec 2016 | CNY | 35.15 | 35.73 | 35 | 35.11 | 35.11 | 0.0 (0.0%) | 1,082,793 |
| 26 Dec 2016 | CNY | 34.11 | 35.5 | 33.33 | 35.11 | 35.11 | +0.88 (+2.57%) | 1,355,692 |
| 23 Dec 2016 | CNY | 34.52 | 34.8 | 34.11 | 34.23 | 34.23 | -0.47 (-1.35%) | 1,118,646 |
| 22 Dec 2016 | CNY | 35.3 | 35.5 | 34.5 | 34.7 | 34.7 | -0.55 (-1.56%) | 1,071,783 |
| 21 Dec 2016 | CNY | 34.61 | 36.11 | 34.61 | 35.25 | 35.25 | +0.67 (+1.94%) | 1,247,285 |
| 20 Dec 2016 | CNY | 35.2 | 35.26 | 34.1 | 34.58 | 34.58 | -0.69 (-1.96%) | 1,354,722 |
| 19 Dec 2016 | CNY | 34.4 | 36.16 | 34.4 | 35.27 | 35.27 | +0.67 (+1.94%) | 1,698,764 |
| 16 Dec 2016 | CNY | 34.08 | 34.9 | 34.01 | 34.6 | 34.6 | +0.3 (+0.87%) | 1,089,562 |
| 15 Dec 2016 | CNY | 33.7 | 35.24 | 33.24 | 34.3 | 34.3 | +0.57 (+1.69%) | 1,521,300 |
| 14 Dec 2016 | CNY | 33.7 | 34.16 | 33.3 | 33.73 | 33.73 | +0.01 (+0.03%) | 1,013,300 |
| 13 Dec 2016 | CNY | 34.3 | 34.33 | 33.08 | 33.72 | 33.72 | -0.61 (-1.78%) | 1,688,773 |
| 12 Dec 2016 | CNY | 37.8 | 38.14 | 34.33 | 34.33 | 34.33 | -3.81 (-9.99%) | 2,205,620 |
| 9 Dec 2016 | CNY | 37.86 | 38.5 | 37.85 | 38.14 | 38.14 | +0.09 (+0.24%) | 1,061,547 |
| 8 Dec 2016 | CNY | 38.95 | 38.97 | 38.01 | 38.05 | 38.05 | -0.91 (-2.34%) | 972,577 |
| 7 Dec 2016 | CNY | 38.79 | 39.2 | 38.2 | 38.96 | 38.96 | +0.59 (+1.54%) | 940,049 |
| 6 Dec 2016 | CNY | 38.19 | 38.84 | 38.1 | 38.37 | 38.37 | +0.12 (+0.31%) | 763,600 |
| 5 Dec 2016 | CNY | 37.98 | 38.45 | 37.11 | 38.25 | 38.25 | +0.22 (+0.58%) | 858,600 |
| 2 Dec 2016 | CNY | 40.22 | 40.28 | 38 | 38.03 | 38.03 | -2.31 (-5.73%) | 2,031,400 |
| 1 Dec 2016 | CNY | 39.93 | 40.84 | 39.82 | 40.34 | 40.34 | +0.43 (+1.08%) | 1,237,200 |
| 30 Nov 2016 | CNY | 39.02 | 41 | 38.87 | 39.91 | 39.91 | +0.84 (+2.15%) | 1,790,787 |
| 29 Nov 2016 | CNY | 40 | 40.02 | 39.06 | 39.07 | 39.07 | -0.95 (-2.37%) | 1,502,847 |
| 28 Nov 2016 | CNY | 40.51 | 41.18 | 39.74 | 40.02 | 40.02 | -0.49 (-1.21%) | 1,779,058 |
| 25 Nov 2016 | CNY | 40.7 | 41.1 | 39.61 | 40.51 | 40.51 | -0.29 (-0.71%) | 2,449,650 |
| 24 Nov 2016 | CNY | 42.9 | 42.9 | 40.7 | 40.8 | 40.8 | -2.17 (-5.05%) | 2,895,400 |
| 23 Nov 2016 | CNY | 43 | 44.48 | 42.71 | 42.97 | 42.97 | -0.13 (-0.30%) | 2,217,340 |
| 22 Nov 2016 | CNY | 43 | 43.22 | 42.1 | 43.1 | 43.1 | +0.4 (+0.94%) | 2,243,544 |
| 21 Nov 2016 | CNY | 42.97 | 43.49 | 41.02 | 42.7 | 42.7 | -0.38 (-0.88%) | 3,661,072 |
