| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2016 | CNY | 76.9 | 77.7 | 74.21 | 74.24 | 57.1077 | -3.22 (-4.16%) | 1,747,580 |
| 29 Dec 2016 | CNY | 78.11 | 79.18 | 77 | 77.46 | 59.5846 | -0.67 (-0.86%) | 1,226,038 |
| 28 Dec 2016 | CNY | 77.35 | 79.2 | 75.88 | 78.13 | 60.1 | +1.21 (+1.57%) | 1,429,791 |
| 27 Dec 2016 | CNY | 78.06 | 78.58 | 76.61 | 76.92 | 59.1692 | -1.1 (-1.41%) | 996,101 |
| 26 Dec 2016 | CNY | 76.21 | 78.69 | 74.5 | 78.02 | 60.0154 | +0.88 (+1.14%) | 1,614,629 |
| 23 Dec 2016 | CNY | 77 | 78.79 | 75.88 | 77.14 | 59.3385 | -0.44 (-0.57%) | 1,927,544 |
| 22 Dec 2016 | CNY | 72.5 | 77.85 | 72.5 | 77.58 | 59.6769 | +4.62 (+6.33%) | 2,572,917 |
| 21 Dec 2016 | CNY | 73.28 | 73.98 | 71.6 | 72.96 | 56.1231 | -0.54 (-0.73%) | 1,530,729 |
| 20 Dec 2016 | CNY | 74.6 | 76.68 | 72.6 | 73.5 | 56.5385 | -1.47 (-1.96%) | 1,780,069 |
| 19 Dec 2016 | CNY | 71 | 74.97 | 70.08 | 74.97 | 57.6692 | +3.57 (+5%) | 1,894,134 |
| 16 Dec 2016 | CNY | 72.55 | 73.2 | 71.2 | 71.4 | 54.9231 | -1.27 (-1.75%) | 921,120 |
| 15 Dec 2016 | CNY | 71.99 | 74.99 | 71.59 | 72.67 | 55.9 | +0.22 (+0.30%) | 1,684,412 |
| 14 Dec 2016 | CNY | 69.2 | 73.73 | 69 | 72.45 | 55.7308 | +2.65 (+3.80%) | 1,931,720 |
| 13 Dec 2016 | CNY | 69.47 | 70.8 | 67.25 | 69.8 | 53.6923 | -0.2 (-0.29%) | 2,128,498 |
| 12 Dec 2016 | CNY | 73.3 | 73.77 | 69.21 | 70 | 53.8462 | -3.9 (-5.28%) | 2,011,892 |
| 9 Dec 2016 | CNY | 70.77 | 73.9 | 68.88 | 73.9 | 56.8462 | +3 (+4.23%) | 2,127,250 |
| 8 Dec 2016 | CNY | 72.25 | 74.5 | 70.69 | 70.9 | 54.5385 | -1.47 (-2.03%) | 1,739,897 |
| 7 Dec 2016 | CNY | 73.62 | 73.9 | 71 | 72.37 | 55.6692 | -2.13 (-2.86%) | 2,109,441 |
| 6 Dec 2016 | CNY | 74.81 | 76.71 | 74.21 | 74.5 | 57.3077 | -0.85 (-1.13%) | 1,789,491 |
| 5 Dec 2016 | CNY | 71.92 | 76.1 | 70.5 | 75.35 | 57.9615 | +2.95 (+4.07%) | 2,607,423 |
| 2 Dec 2016 | CNY | 69.88 | 72.62 | 68.87 | 72.4 | 55.6923 | +2.58 (+3.70%) | 1,898,658 |
| 1 Dec 2016 | CNY | 70.76 | 73.48 | 69.5 | 69.82 | 53.7077 | -0.66 (-0.94%) | 2,282,503 |
| 30 Nov 2016 | CNY | 66.9 | 70.48 | 66.55 | 70.48 | 54.2154 | +2.99 (+4.43%) | 1,926,884 |
| 29 Nov 2016 | CNY | 68.69 | 69.01 | 67.49 | 67.49 | 51.9154 | -1.26 (-1.83%) | 1,025,202 |
| 28 Nov 2016 | CNY | 67.61 | 69.22 | 66.5 | 68.75 | 52.8846 | +1.14 (+1.69%) | 1,237,427 |
| 25 Nov 2016 | CNY | 67.29 | 68.03 | 65.56 | 67.61 | 52.0077 | +0.03 (+0.04%) | 1,267,312 |
| 24 Nov 2016 | CNY | 67.7 | 68.28 | 66.33 | 67.58 | 51.9846 | -0.28 (-0.41%) | 1,244,526 |
| 23 Nov 2016 | CNY | 66.31 | 68.45 | 66.3 | 67.86 | 52.2 | +0.86 (+1.28%) | 2,346,754 |
| 22 Nov 2016 | CNY | 63.26 | 67 | 62.4 | 67 | 51.5385 | +3.61 (+5.69%) | 2,373,279 |
| 21 Nov 2016 | CNY | 64 | 64.05 | 62.5 | 63.39 | 48.7615 | -0.41 (-0.64%) | 1,013,098 |
