| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | CNY | 23.8714 | 23.8714 | 23.0387 | 23.3959 | 23.3959 | -0.05 (-0.21%) | 7,176,845 |
| 15 Dec 2016 | CNY | 22.8679 | 23.853 | 22.8653 | 23.4459 | 23.4459 | +0.523 (+2.28%) | 8,990,612 |
| 14 Dec 2016 | CNY | 23.3775 | 23.4984 | 22.8548 | 22.9231 | 22.9231 | -0.494 (-2.11%) | 8,438,344 |
| 13 Dec 2016 | CNY | 22.5921 | 23.7742 | 22.4607 | 23.417 | 23.417 | +0.736 (+3.24%) | 10,338,880 |
| 12 Dec 2016 | CNY | 24.6937 | 24.6937 | 22.508 | 22.6814 | 22.6814 | -2.004 (-8.12%) | 15,341,933 |
| 9 Dec 2016 | CNY | 24.9564 | 25.0299 | 24.2471 | 24.6858 | 24.6858 | -0.289 (-1.16%) | 10,566,597 |
| 8 Dec 2016 | CNY | 25.8233 | 25.8233 | 24.917 | 24.9748 | 24.9748 | -0.77 (-2.99%) | 8,315,485 |
| 7 Dec 2016 | CNY | 25.6657 | 25.839 | 25.1692 | 25.7445 | 25.7445 | +0.221 (+0.86%) | 7,849,867 |
| 6 Dec 2016 | CNY | 26.0571 | 26.2699 | 25.4818 | 25.5238 | 25.5238 | -0.328 (-1.27%) | 5,821,215 |
| 5 Dec 2016 | CNY | 25.5028 | 26.6061 | 25.4844 | 25.8522 | 25.8522 | -0.194 (-0.75%) | 8,465,615 |
| 2 Dec 2016 | CNY | 27.2891 | 27.5518 | 25.5002 | 26.0466 | 26.0466 | -1.143 (-4.20%) | 18,061,133 |
| 1 Dec 2016 | CNY | 27.8355 | 27.9406 | 26.9791 | 27.1893 | 27.1893 | -0.61 (-2.19%) | 12,021,584 |
| 30 Nov 2016 | CNY | 27.8014 | 28.0299 | 27.2418 | 27.7988 | 27.7988 | -0.376 (-1.33%) | 15,411,035 |
| 29 Nov 2016 | CNY | 27.7856 | 29.0466 | 27.452 | 28.1744 | 28.1744 | +0.586 (+2.12%) | 20,565,650 |
| 28 Nov 2016 | CNY | 28.3846 | 28.487 | 27.4809 | 27.5886 | 27.5886 | -0.922 (-3.23%) | 13,094,582 |
| 25 Nov 2016 | CNY | 27.4257 | 28.6079 | 26.7427 | 28.5107 | 28.5107 | +1.056 (+3.85%) | 19,771,702 |
| 24 Nov 2016 | CNY | 27.3469 | 28.1639 | 26.9555 | 27.4546 | 27.4546 | -0.378 (-1.36%) | 17,300,509 |
| 23 Nov 2016 | CNY | 27.4257 | 28.8942 | 27.2944 | 27.8329 | 27.8329 | +0.407 (+1.48%) | 24,449,745 |
| 22 Nov 2016 | CNY | 27.5834 | 28.3163 | 27.2418 | 27.4257 | 27.4257 | -0.197 (-0.71%) | 22,716,800 |
| 21 Nov 2016 | CNY | 26.9266 | 27.7121 | 26.2646 | 27.6228 | 27.6228 | +1.09 (+4.11%) | 25,127,506 |
| 18 Nov 2016 | CNY | 25.093 | 26.9266 | 25.0352 | 26.5326 | 26.5326 | +1.734 (+6.99%) | 23,158,124 |
| 17 Nov 2016 | CNY | 25.7129 | 25.8233 | 24.7987 | 24.7987 | 24.7987 | -1.156 (-4.45%) | 14,607,141 |
| 16 Nov 2016 | CNY | 26.5851 | 26.79 | 25.9073 | 25.9546 | 25.9546 | -0.646 (-2.43%) | 10,628,424 |
| 15 Nov 2016 | CNY | 26.1805 | 26.9923 | 26.0886 | 26.6009 | 26.6009 | +0.292 (+1.11%) | 12,658,325 |
| 14 Nov 2016 | CNY | 26.4459 | 27.7646 | 26.1201 | 26.3093 | 26.3093 | -0.15 (-0.57%) | 17,321,209 |
| 11 Nov 2016 | CNY | 26.086 | 26.5063 | 25.6184 | 26.459 | 26.459 | +0.381 (+1.46%) | 18,356,651 |
| 10 Nov 2016 | CNY | 25.4791 | 26.1884 | 25.4371 | 26.0781 | 26.0781 | +0.862 (+3.42%) | 9,886,483 |
| 9 Nov 2016 | CNY | 25.093 | 25.5868 | 24.8276 | 25.2164 | 25.2164 | +0.079 (+0.31%) | 8,195,316 |
| 8 Nov 2016 | CNY | 25.3767 | 25.4765 | 24.9958 | 25.1376 | 25.1376 | -0.082 (-0.32%) | 5,176,682 |
| 7 Nov 2016 | CNY | 24.9564 | 25.4555 | 24.8513 | 25.2191 | 25.2191 | +0.026 (+0.10%) | 6,438,531 |
