| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2016 | CNY | 38.95 | 39.59 | 37.87 | 38.04 | 19.5077 | -0.89 (-2.29%) | 2,958,555 |
| 26 Dec 2016 | CNY | 38.01 | 39.96 | 37.15 | 38.93 | 19.9641 | +0.69 (+1.80%) | 4,380,300 |
| 23 Dec 2016 | CNY | 39.6 | 40.28 | 38.24 | 38.24 | 19.6103 | -0.79 (-2.02%) | 5,411,206 |
| 22 Dec 2016 | CNY | 35.8 | 39.03 | 35.4 | 39.03 | 20.0154 | +3.55 (+10.01%) | 2,838,854 |
| 21 Dec 2016 | CNY | 35.44 | 35.69 | 35.2 | 35.48 | 18.1949 | +0.23 (+0.65%) | 716,786 |
| 20 Dec 2016 | CNY | 35.2 | 35.49 | 35.01 | 35.25 | 18.0769 | -0.02 (-0.06%) | 626,490 |
| 19 Dec 2016 | CNY | 35.46 | 35.86 | 35.2 | 35.27 | 18.0872 | -0.44 (-1.23%) | 846,974 |
| 16 Dec 2016 | CNY | 35.3 | 35.88 | 35.03 | 35.71 | 18.3128 | +0.37 (+1.05%) | 902,229 |
| 15 Dec 2016 | CNY | 35.01 | 35.88 | 35.01 | 35.34 | 18.1231 | +0.33 (+0.94%) | 1,119,966 |
| 14 Dec 2016 | CNY | 35.8 | 35.8 | 34.95 | 35.01 | 17.9538 | -0.46 (-1.30%) | 977,915 |
| 13 Dec 2016 | CNY | 35.89 | 35.9 | 34.75 | 35.47 | 18.1897 | -0.43 (-1.20%) | 1,314,165 |
| 12 Dec 2016 | CNY | 38.8 | 39 | 35.3 | 35.9 | 18.4103 | -3.21 (-8.21%) | 2,145,316 |
| 9 Dec 2016 | CNY | 38.51 | 39.41 | 38.02 | 39.11 | 20.0564 | +0.6 (+1.56%) | 2,357,520 |
| 8 Dec 2016 | CNY | 38.22 | 38.6 | 37.91 | 38.51 | 19.7487 | +0.29 (+0.76%) | 1,672,928 |
| 7 Dec 2016 | CNY | 38.55 | 38.59 | 38.05 | 38.22 | 19.6 | +0.22 (+0.58%) | 1,102,945 |
| 6 Dec 2016 | CNY | 38.2 | 38.77 | 37.88 | 38 | 19.4872 | -0.3 (-0.78%) | 1,091,575 |
| 5 Dec 2016 | CNY | 37.98 | 38.79 | 37.58 | 38.3 | 19.641 | -0.2 (-0.52%) | 1,073,238 |
| 2 Dec 2016 | CNY | 39.45 | 39.54 | 38.5 | 38.5 | 19.7436 | -0.84 (-2.14%) | 1,541,291 |
| 1 Dec 2016 | CNY | 39.7 | 40.08 | 39.3 | 39.34 | 20.1744 | +0.01 (+0.03%) | 1,264,100 |
| 30 Nov 2016 | CNY | 39.07 | 40.29 | 39 | 39.33 | 20.1692 | 0.0 (0.0%) | 1,858,090 |
| 29 Nov 2016 | CNY | 39.82 | 40.3 | 39.31 | 39.33 | 20.1692 | -0.72 (-1.80%) | 1,776,328 |
| 28 Nov 2016 | CNY | 40.67 | 40.85 | 40.05 | 40.05 | 20.5385 | -0.78 (-1.91%) | 1,635,965 |
| 25 Nov 2016 | CNY | 39.78 | 41.83 | 38.5 | 40.83 | 20.9385 | +0.98 (+2.46%) | 3,129,464 |
| 24 Nov 2016 | CNY | 40.9 | 41.23 | 39.79 | 39.85 | 20.4359 | -1.21 (-2.95%) | 2,413,797 |
| 23 Nov 2016 | CNY | 41.9 | 41.9 | 41 | 41.06 | 21.0564 | -0.84 (-2.00%) | 2,672,834 |
| 22 Nov 2016 | CNY | 41.48 | 42.02 | 41.3 | 41.9 | 21.4872 | +0.45 (+1.09%) | 2,790,379 |
| 21 Nov 2016 | CNY | 41.33 | 42.33 | 41.11 | 41.45 | 21.2564 | -0.45 (-1.07%) | 2,559,411 |
| 18 Nov 2016 | CNY | 42.42 | 43 | 41.7 | 41.9 | 21.4872 | -0.85 (-1.99%) | 3,790,799 |
| 17 Nov 2016 | CNY | 41.32 | 42.98 | 40.37 | 42.75 | 21.9231 | +1.38 (+3.34%) | 6,443,275 |
| 16 Nov 2016 | CNY | 41.4 | 42.2 | 41.06 | 41.37 | 21.2154 | +0.31 (+0.75%) | 3,863,858 |
