| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2016 | CNY | 27.2579 | 27.6263 | 26.579 | 27.2053 | 27.2053 | -0.111 (-0.40%) | 16,914,231 |
| 20 Dec 2016 | CNY | 26.7368 | 27.7684 | 26.0526 | 27.3158 | 27.3158 | +0.374 (+1.39%) | 19,905,503 |
| 19 Dec 2016 | CNY | 29.4737 | 29.9895 | 26.3105 | 26.9421 | 26.9421 | -2.184 (-7.50%) | 34,470,050 |
| 16 Dec 2016 | CNY | 26.579 | 29.1263 | 26.5263 | 29.1263 | 29.1263 | +2.647 (+10.00%) | 40,046,535 |
| 15 Dec 2016 | CNY | 25.5263 | 26.5 | 25.1579 | 26.479 | 26.479 | +0.847 (+3.31%) | 18,300,784 |
| 14 Dec 2016 | CNY | 26.2947 | 26.5842 | 25.3526 | 25.6316 | 25.6316 | -0.479 (-1.83%) | 17,944,475 |
| 13 Dec 2016 | CNY | 26.579 | 26.6632 | 25.6053 | 26.1105 | 26.1105 | -0.179 (-0.68%) | 16,753,569 |
| 12 Dec 2016 | CNY | 27.9895 | 28 | 25.5316 | 26.2895 | 26.2895 | -1.763 (-6.28%) | 26,934,572 |
| 9 Dec 2016 | CNY | 29.6842 | 29.6842 | 27.8368 | 28.0526 | 28.0526 | -2.053 (-6.82%) | 29,598,511 |
| 8 Dec 2016 | CNY | 30.0053 | 31.4474 | 30 | 30.1053 | 30.1053 | -0.111 (-0.37%) | 28,785,746 |
| 7 Dec 2016 | CNY | 31.1053 | 31.1368 | 30 | 30.2158 | 30.2158 | -1.079 (-3.45%) | 30,509,014 |
| 6 Dec 2016 | CNY | 31.0474 | 32.6316 | 29.7895 | 31.2947 | 31.2947 | +0.732 (+2.39%) | 57,095,438 |
| 5 Dec 2016 | CNY | 27.2895 | 30.5632 | 27.2842 | 30.5632 | 30.5632 | +2.779 (+10.00%) | 45,892,809 |
| 2 Dec 2016 | CNY | 26.3053 | 28.2632 | 26.1368 | 27.7842 | 27.7842 | +1.737 (+6.67%) | 37,897,960 |
| 1 Dec 2016 | CNY | 25.3684 | 26.0632 | 25.3158 | 26.0474 | 26.0474 | +0.637 (+2.51%) | 14,357,363 |
| 30 Nov 2016 | CNY | 25.5526 | 26.0684 | 24.8947 | 25.4105 | 25.4105 | -0.395 (-1.53%) | 11,895,533 |
| 29 Nov 2016 | CNY | 26.8947 | 26.9474 | 25.779 | 25.8053 | 25.8053 | -1.005 (-3.75%) | 13,847,099 |
| 28 Nov 2016 | CNY | 25.879 | 27.7895 | 25.879 | 26.8105 | 26.8105 | +0.51 (+1.94%) | 18,560,292 |
| 25 Nov 2016 | CNY | 26.9053 | 27.1474 | 25.5263 | 26.3 | 26.3 | -0.595 (-2.21%) | 15,124,501 |
| 24 Nov 2016 | CNY | 28.2526 | 28.4737 | 26.3158 | 26.8947 | 26.8947 | -1.153 (-4.11%) | 18,847,929 |
| 23 Nov 2016 | CNY | 28.7421 | 29.0526 | 28 | 28.0474 | 28.0474 | -0.689 (-2.40%) | 16,018,586 |
| 22 Nov 2016 | CNY | 27.8947 | 29.2579 | 27.6579 | 28.7368 | 28.7368 | +0.926 (+3.33%) | 26,593,614 |
| 21 Nov 2016 | CNY | 28.4526 | 28.6316 | 27.1684 | 27.8105 | 27.8105 | -0.532 (-1.88%) | 18,919,250 |
| 18 Nov 2016 | CNY | 28.6158 | 29.0526 | 28.2526 | 28.3421 | 28.3421 | -0.132 (-0.46%) | 15,328,018 |
| 17 Nov 2016 | CNY | 28.8947 | 28.8947 | 28.2421 | 28.4737 | 28.4737 | -0.753 (-2.58%) | 20,081,951 |
| 16 Nov 2016 | CNY | 29.4737 | 30.4632 | 28.9474 | 29.2263 | 29.2263 | -0.568 (-1.91%) | 24,375,670 |
| 15 Nov 2016 | CNY | 29.5684 | 30 | 28.2105 | 29.7947 | 29.7947 | -0.258 (-0.86%) | 32,510,787 |
| 14 Nov 2016 | CNY | 32.2053 | 32.5684 | 30 | 30.0526 | 30.0526 | -2.947 (-8.93%) | 42,832,695 |
| 11 Nov 2016 | CNY | 30.6263 | 33.4632 | 30.3053 | 33 | 33 | +2.563 (+8.42%) | 59,725,838 |
| 10 Nov 2016 | CNY | 31.0526 | 31.3632 | 30.1737 | 30.4368 | 30.4368 | -0.195 (-0.64%) | 27,787,999 |
