| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | CNY | 31.4118 | 31.7412 | 31.2353 | 31.6529 | 31.6529 | +0.241 (+0.77%) | 1,114,232 |
| 3 Jan 2017 | CNY | 30.8941 | 31.5294 | 30.6529 | 31.4118 | 31.4118 | +0.518 (+1.68%) | 1,212,086 |
| 30 Dec 2016 | CNY | 31.5765 | 31.9941 | 30.8941 | 30.8941 | 30.8941 | -0.682 (-2.16%) | 1,961,937 |
| 29 Dec 2016 | CNY | 31.8059 | 32.1882 | 31.5647 | 31.5765 | 31.5765 | -0.229 (-0.72%) | 2,522,257 |
| 28 Dec 2016 | CNY | 31.2059 | 32.3529 | 31.2059 | 31.8059 | 31.8059 | +0.277 (+0.88%) | 2,125,170 |
| 27 Dec 2016 | CNY | 31.1882 | 31.8824 | 31.1882 | 31.5294 | 31.5294 | +0.012 (+0.04%) | 2,288,710 |
| 26 Dec 2016 | CNY | 30.3294 | 31.9294 | 29.6941 | 31.5177 | 31.5177 | +0.577 (+1.86%) | 2,294,677 |
| 23 Dec 2016 | CNY | 31.0941 | 31.5588 | 30.9412 | 30.9412 | 30.9412 | -0.8 (-2.52%) | 1,750,150 |
| 22 Dec 2016 | CNY | 31.7647 | 32.0471 | 31.2765 | 31.7412 | 31.7412 | -0.377 (-1.17%) | 2,308,938 |
| 21 Dec 2016 | CNY | 31.4353 | 33.1059 | 31.4353 | 32.1177 | 32.1177 | +0.765 (+2.44%) | 3,285,544 |
| 20 Dec 2016 | CNY | 30.8824 | 31.4765 | 30.8824 | 31.3529 | 31.3529 | +0.341 (+1.10%) | 3,438,634 |
| 19 Dec 2016 | CNY | 30.9647 | 31.1588 | 30.0294 | 31.0118 | 31.0118 | +0.041 (+0.13%) | 1,665,848 |
| 16 Dec 2016 | CNY | 30.5882 | 31.2647 | 30.5824 | 30.9706 | 30.9706 | +0.265 (+0.86%) | 2,235,348 |
| 15 Dec 2016 | CNY | 30.1529 | 31.4706 | 30.1529 | 30.7059 | 30.7059 | +0.188 (+0.62%) | 2,133,670 |
| 14 Dec 2016 | CNY | 30.5059 | 30.7882 | 29.8177 | 30.5177 | 30.5177 | -0.012 (-0.04%) | 2,260,702 |
| 13 Dec 2016 | CNY | 30.7471 | 32.0588 | 30.0647 | 30.5294 | 30.5294 | -0.741 (-2.37%) | 2,865,746 |
| 12 Dec 2016 | CNY | 32.8647 | 33.1471 | 30.0059 | 31.2706 | 31.2706 | -1.6 (-4.87%) | 3,306,025 |
| 9 Dec 2016 | CNY | 32.7941 | 33.1647 | 32.3529 | 32.8706 | 32.8706 | -0.076 (-0.23%) | 1,728,424 |
| 8 Dec 2016 | CNY | 33.5765 | 33.8765 | 32.8353 | 32.9471 | 32.9471 | -0.618 (-1.84%) | 1,846,031 |
| 7 Dec 2016 | CNY | 33.8824 | 33.8824 | 33.0588 | 33.5647 | 33.5647 | -0.318 (-0.94%) | 2,234,318 |
| 6 Dec 2016 | CNY | 33.6471 | 34.4706 | 33.6471 | 33.8824 | 33.8824 | +0.453 (+1.36%) | 2,433,453 |
| 5 Dec 2016 | CNY | 32.3529 | 33.8588 | 31.7882 | 33.4294 | 33.4294 | +0.635 (+1.94%) | 2,646,196 |
| 2 Dec 2016 | CNY | 34.0118 | 34.4706 | 32.6824 | 32.7941 | 32.7941 | -1.459 (-4.26%) | 3,129,392 |
| 1 Dec 2016 | CNY | 33.9647 | 34.7 | 33.5471 | 34.2529 | 34.2529 | +0.324 (+0.95%) | 2,461,192 |
| 30 Nov 2016 | CNY | 33.4882 | 34.4706 | 33.3882 | 33.9294 | 33.9294 | +0.353 (+1.05%) | 3,653,512 |
| 29 Nov 2016 | CNY | 35.2765 | 35.5882 | 33.5588 | 33.5765 | 33.5765 | -1.547 (-4.40%) | 4,070,724 |
| 28 Nov 2016 | CNY | 36.7177 | 37.0588 | 35.0647 | 35.1235 | 35.1235 | -1.429 (-3.91%) | 4,318,821 |
| 25 Nov 2016 | CNY | 36.8882 | 37.5235 | 35 | 36.5529 | 36.5529 | -0.13 (-0.35%) | 4,737,189 |
| 24 Nov 2016 | CNY | 37.6177 | 38.1647 | 36.4118 | 36.6824 | 36.6824 | -0.894 (-2.38%) | 4,590,770 |
| 23 Nov 2016 | CNY | 39.4529 | 39.9824 | 37.5294 | 37.5765 | 37.5765 | -2.6 (-6.47%) | 7,936,098 |
