| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | CNY | 22 | 22.17 | 21.81 | 22.15 | 22.15 | -0.12 (-0.54%) | 7,143,451 |
| 15 Dec 2016 | CNY | 22.17 | 22.54 | 22.06 | 22.27 | 22.27 | -0.59 (-2.58%) | 10,903,635 |
| 14 Dec 2016 | CNY | 22.08 | 22.99 | 21.9 | 22.86 | 22.86 | +0.66 (+2.97%) | 12,723,280 |
| 13 Dec 2016 | CNY | 22.17 | 22.35 | 21.8 | 22.2 | 22.2 | +0.08 (+0.36%) | 7,016,046 |
| 12 Dec 2016 | CNY | 23.2 | 23.57 | 22.05 | 22.12 | 22.12 | -1.37 (-5.83%) | 11,507,087 |
| 9 Dec 2016 | CNY | 23.5 | 23.74 | 23.32 | 23.49 | 23.49 | -0.24 (-1.01%) | 6,651,324 |
| 8 Dec 2016 | CNY | 23.74 | 24.03 | 23.62 | 23.73 | 23.73 | +0.14 (+0.59%) | 7,596,309 |
| 7 Dec 2016 | CNY | 23.5 | 23.6 | 23.24 | 23.59 | 23.59 | +0.08 (+0.34%) | 5,959,032 |
| 6 Dec 2016 | CNY | 23.85 | 24 | 23.5 | 23.51 | 23.51 | -0.4 (-1.67%) | 9,601,808 |
| 5 Dec 2016 | CNY | 24.6 | 24.66 | 23.88 | 23.91 | 23.91 | -0.93 (-3.74%) | 10,803,895 |
| 2 Dec 2016 | CNY | 24.56 | 24.92 | 24.26 | 24.84 | 24.84 | +0.22 (+0.89%) | 17,499,400 |
| 1 Dec 2016 | CNY | 24 | 24.69 | 23.87 | 24.62 | 24.62 | +0.2 (+0.82%) | 10,213,536 |
| 30 Nov 2016 | CNY | 24.4 | 24.7 | 24.29 | 24.42 | 24.42 | -0.18 (-0.73%) | 8,714,045 |
| 29 Nov 2016 | CNY | 24.5 | 24.77 | 24.31 | 24.6 | 24.6 | +0.09 (+0.37%) | 11,404,705 |
| 28 Nov 2016 | CNY | 24.29 | 24.8 | 24.29 | 24.51 | 24.51 | +0.45 (+1.87%) | 13,411,508 |
| 25 Nov 2016 | CNY | 24.09 | 24.15 | 23.81 | 24.06 | 24.06 | -0.22 (-0.91%) | 9,436,763 |
| 24 Nov 2016 | CNY | 24.13 | 24.53 | 24.01 | 24.28 | 24.28 | -0.55 (-2.22%) | 11,654,046 |
| 23 Nov 2016 | CNY | 24.69 | 24.95 | 24.49 | 24.83 | 24.83 | +0.08 (+0.32%) | 12,517,077 |
| 22 Nov 2016 | CNY | 24.78 | 24.83 | 24.6 | 24.75 | 24.75 | +0.04 (+0.16%) | 9,737,415 |
| 21 Nov 2016 | CNY | 24.46 | 24.76 | 24.38 | 24.71 | 24.71 | +0.23 (+0.94%) | 10,796,247 |
| 18 Nov 2016 | CNY | 25.06 | 25.06 | 24.32 | 24.48 | 24.48 | -0.78 (-3.09%) | 18,819,689 |
| 17 Nov 2016 | CNY | 25.25 | 25.48 | 25.1 | 25.26 | 25.26 | -0.07 (-0.28%) | 10,028,682 |
| 16 Nov 2016 | CNY | 25.5 | 25.58 | 25.11 | 25.33 | 25.33 | -0.16 (-0.63%) | 15,024,213 |
| 15 Nov 2016 | CNY | 25.47 | 25.89 | 25.38 | 25.49 | 25.49 | +0.11 (+0.43%) | 17,229,108 |
| 14 Nov 2016 | CNY | 25.2 | 25.53 | 25.03 | 25.38 | 25.38 | -0.82 (-3.13%) | 24,725,838 |
| 11 Nov 2016 | CNY | 26.18 | 26.35 | 25.66 | 26.2 | 26.2 | -0.53 (-1.98%) | 20,805,732 |
| 10 Nov 2016 | CNY | 26.16 | 26.92 | 26.16 | 26.73 | 26.73 | -1.25 (-4.47%) | 28,390,834 |
| 9 Nov 2016 | CNY | 25.16 | 27.98 | 25.16 | 27.98 | 27.98 | +2.54 (+9.98%) | 53,022,361 |
| 8 Nov 2016 | CNY | 25.01 | 25.47 | 25.01 | 25.44 | 25.44 | -0.13 (-0.51%) | 11,198,168 |
| 7 Nov 2016 | CNY | 25.5 | 25.66 | 25.14 | 25.57 | 25.57 | -0.25 (-0.97%) | 12,623,737 |
