| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2016 | CNY | 30.48 | 30.66 | 29.33 | 29.78 | 29.78 | -1.57 (-5.01%) | 14,786,769 |
| 19 Dec 2016 | CNY | 31.23 | 31.9 | 30.28 | 31.35 | 31.35 | +0.14 (+0.45%) | 24,173,710 |
| 16 Dec 2016 | CNY | 31 | 31.21 | 30.02 | 31.21 | 31.21 | +2.84 (+10.01%) | 24,641,297 |
| 15 Dec 2016 | CNY | 25.3 | 28.37 | 25.3 | 28.37 | 28.37 | +2.58 (+10.00%) | 4,473,833 |
| 14 Dec 2016 | CNY | 25.46 | 26.31 | 25 | 25.79 | 25.79 | +0.37 (+1.46%) | 3,854,103 |
| 13 Dec 2016 | CNY | 25.38 | 25.61 | 24.95 | 25.42 | 25.42 | -0.05 (-0.20%) | 3,437,600 |
| 12 Dec 2016 | CNY | 27.75 | 28.13 | 25.4 | 25.47 | 25.47 | -2.33 (-8.38%) | 5,033,446 |
| 9 Dec 2016 | CNY | 28 | 28.18 | 27.68 | 27.8 | 27.8 | -0.31 (-1.10%) | 2,757,809 |
| 8 Dec 2016 | CNY | 28.5 | 28.66 | 28.03 | 28.11 | 28.11 | -0.25 (-0.88%) | 3,506,355 |
| 7 Dec 2016 | CNY | 27.82 | 28.43 | 27.63 | 28.36 | 28.36 | +0.58 (+2.09%) | 3,484,673 |
| 6 Dec 2016 | CNY | 28.06 | 28.3 | 27.62 | 27.78 | 27.78 | -0.08 (-0.29%) | 2,518,811 |
| 5 Dec 2016 | CNY | 27.48 | 28.32 | 27.2 | 27.86 | 27.86 | +0.09 (+0.32%) | 3,029,773 |
| 2 Dec 2016 | CNY | 28.69 | 29.13 | 27.73 | 27.77 | 27.77 | -0.92 (-3.21%) | 4,908,340 |
| 1 Dec 2016 | CNY | 28.48 | 28.75 | 28.21 | 28.69 | 28.69 | +0.31 (+1.09%) | 3,730,643 |
| 30 Nov 2016 | CNY | 29.2 | 29.2 | 28.1 | 28.38 | 28.38 | -1.1 (-3.73%) | 6,722,643 |
| 29 Nov 2016 | CNY | 30.08 | 30.79 | 29.29 | 29.48 | 29.48 | -0.8 (-2.64%) | 7,191,482 |
| 28 Nov 2016 | CNY | 29.6 | 31.3 | 29.5 | 30.28 | 30.28 | +0.88 (+2.99%) | 10,404,317 |
| 25 Nov 2016 | CNY | 29.9 | 29.97 | 29.1 | 29.4 | 29.4 | -0.99 (-3.26%) | 7,161,708 |
| 24 Nov 2016 | CNY | 29.6 | 30.8 | 29.01 | 30.39 | 30.39 | +0.72 (+2.43%) | 11,643,529 |
| 23 Nov 2016 | CNY | 30.48 | 30.73 | 29.51 | 29.67 | 29.67 | -1.08 (-3.51%) | 10,456,371 |
| 22 Nov 2016 | CNY | 30.6 | 30.95 | 30.01 | 30.75 | 30.75 | -0.23 (-0.74%) | 10,629,385 |
| 21 Nov 2016 | CNY | 29.2 | 31.51 | 28.98 | 30.98 | 30.98 | +1.55 (+5.27%) | 18,689,851 |
| 18 Nov 2016 | CNY | 27.68 | 30.15 | 27.31 | 29.43 | 29.43 | +1.43 (+5.11%) | 13,199,146 |
| 17 Nov 2016 | CNY | 26.81 | 29.36 | 26.81 | 28 | 28 | +1.05 (+3.90%) | 12,799,882 |
| 16 Nov 2016 | CNY | 26.78 | 27.28 | 26.51 | 26.95 | 26.95 | +0.32 (+1.20%) | 6,486,757 |
| 15 Nov 2016 | CNY | 26.34 | 26.7 | 26.21 | 26.63 | 26.63 | +0.22 (+0.83%) | 3,387,001 |
| 14 Nov 2016 | CNY | 26.08 | 26.57 | 26.03 | 26.41 | 26.41 | +0.1 (+0.38%) | 3,967,684 |
| 11 Nov 2016 | CNY | 26.21 | 26.45 | 26.02 | 26.31 | 26.31 | +0.1 (+0.38%) | 2,964,051 |
| 10 Nov 2016 | CNY | 25.8 | 26.3 | 25.73 | 26.21 | 26.21 | +0.59 (+2.30%) | 3,562,001 |
| 9 Nov 2016 | CNY | 25.98 | 26.05 | 25.53 | 25.62 | 25.62 | -0.29 (-1.12%) | 2,854,506 |
