| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2016 | CNY | 20.04 | 20.1 | 19.8 | 19.84 | 19.84 | -0.21 (-1.05%) | 8,704,412 |
| 26 Dec 2016 | CNY | 19.72 | 20.15 | 19.3 | 20.05 | 20.05 | +0.32 (+1.62%) | 13,371,743 |
| 23 Dec 2016 | CNY | 20 | 20.08 | 19.64 | 19.73 | 19.73 | -0.31 (-1.55%) | 12,745,788 |
| 22 Dec 2016 | CNY | 20.21 | 20.23 | 19.98 | 20.04 | 20.04 | -0.21 (-1.04%) | 8,571,130 |
| 21 Dec 2016 | CNY | 20.16 | 20.42 | 20.16 | 20.25 | 20.25 | +0.11 (+0.55%) | 12,587,376 |
| 20 Dec 2016 | CNY | 19.97 | 20.16 | 19.87 | 20.14 | 20.14 | +0.18 (+0.90%) | 12,488,246 |
| 19 Dec 2016 | CNY | 20.17 | 20.22 | 19.88 | 19.96 | 19.96 | -0.24 (-1.19%) | 11,910,368 |
| 16 Dec 2016 | CNY | 20.27 | 20.44 | 20.14 | 20.2 | 20.2 | -0.23 (-1.13%) | 14,333,752 |
| 15 Dec 2016 | CNY | 20.03 | 20.49 | 20.01 | 20.43 | 20.43 | +0.11 (+0.54%) | 16,520,633 |
| 14 Dec 2016 | CNY | 21.1 | 21.1 | 20.27 | 20.32 | 20.32 | -0.77 (-3.65%) | 16,532,412 |
| 13 Dec 2016 | CNY | 21.15 | 21.23 | 20.91 | 21.09 | 21.09 | -0.08 (-0.38%) | 11,898,794 |
| 12 Dec 2016 | CNY | 22.04 | 22.06 | 20.99 | 21.17 | 21.17 | -0.89 (-4.03%) | 25,347,236 |
| 9 Dec 2016 | CNY | 21.83 | 22.07 | 21.82 | 22.06 | 22.06 | +0.17 (+0.78%) | 12,900,990 |
| 8 Dec 2016 | CNY | 22.04 | 22.09 | 21.87 | 21.89 | 21.89 | -0.15 (-0.68%) | 10,341,168 |
| 7 Dec 2016 | CNY | 21.95 | 22.09 | 21.85 | 22.04 | 22.04 | +0.15 (+0.69%) | 13,456,363 |
| 6 Dec 2016 | CNY | 22.15 | 22.23 | 21.86 | 21.89 | 21.89 | -0.16 (-0.73%) | 14,558,018 |
| 5 Dec 2016 | CNY | 22.71 | 22.71 | 22.01 | 22.05 | 22.05 | -0.93 (-4.05%) | 21,065,125 |
| 2 Dec 2016 | CNY | 23.27 | 23.27 | 22.72 | 22.98 | 22.98 | -0.27 (-1.16%) | 20,182,900 |
| 1 Dec 2016 | CNY | 23.16 | 23.39 | 22.98 | 23.25 | 23.25 | +0.15 (+0.65%) | 16,586,144 |
| 30 Nov 2016 | CNY | 23 | 23.4 | 22.96 | 23.1 | 23.1 | -0.08 (-0.35%) | 17,652,745 |
| 29 Nov 2016 | CNY | 23.03 | 23.38 | 22.93 | 23.18 | 23.18 | -0.02 (-0.09%) | 22,966,114 |
| 28 Nov 2016 | CNY | 23.7 | 23.7 | 23.15 | 23.2 | 23.2 | -0.15 (-0.64%) | 20,042,593 |
| 25 Nov 2016 | CNY | 23.18 | 23.38 | 22.91 | 23.35 | 23.35 | +0.06 (+0.26%) | 20,421,099 |
| 24 Nov 2016 | CNY | 23.55 | 23.99 | 23.01 | 23.29 | 23.29 | -0.29 (-1.23%) | 40,471,101 |
| 23 Nov 2016 | CNY | 23.71 | 23.84 | 23.47 | 23.58 | 23.58 | -0.1 (-0.42%) | 20,287,688 |
| 22 Nov 2016 | CNY | 23.5 | 23.86 | 23.47 | 23.68 | 23.68 | +0.24 (+1.02%) | 22,739,310 |
| 21 Nov 2016 | CNY | 23.38 | 23.77 | 23.3 | 23.44 | 23.44 | -0.07 (-0.30%) | 17,998,860 |
| 18 Nov 2016 | CNY | 23.9 | 23.95 | 23.42 | 23.51 | 23.51 | -0.58 (-2.41%) | 25,731,042 |
| 17 Nov 2016 | CNY | 24.11 | 24.27 | 23.8 | 24.09 | 24.09 | -0.19 (-0.78%) | 23,939,030 |
| 16 Nov 2016 | CNY | 24.15 | 24.35 | 23.96 | 24.28 | 24.28 | +0.18 (+0.75%) | 28,073,478 |
