| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2016 | CNY | 29.9 | 29.95 | 28.88 | 29.09 | 29.09 | -0.97 (-3.23%) | 9,554,950 |
| 14 Dec 2016 | CNY | 30.02 | 30.37 | 30.02 | 30.06 | 30.06 | -0.08 (-0.27%) | 3,667,123 |
| 13 Dec 2016 | CNY | 30.6 | 30.77 | 30.11 | 30.14 | 30.14 | -0.58 (-1.89%) | 6,118,844 |
| 12 Dec 2016 | CNY | 30.55 | 31.2 | 30.4 | 30.72 | 30.72 | +0.12 (+0.39%) | 20,269,321 |
| 9 Dec 2016 | CNY | 30.04 | 30.67 | 30.04 | 30.6 | 30.6 | +0.42 (+1.39%) | 12,241,623 |
| 8 Dec 2016 | CNY | 30.39 | 30.55 | 30.17 | 30.18 | 30.18 | -0.15 (-0.49%) | 3,836,550 |
| 7 Dec 2016 | CNY | 30.35 | 30.46 | 30.13 | 30.33 | 30.33 | +0.02 (+0.07%) | 7,180,538 |
| 6 Dec 2016 | CNY | 30.35 | 30.4 | 30.06 | 30.31 | 30.31 | +0.01 (+0.03%) | 6,013,916 |
| 5 Dec 2016 | CNY | 30.05 | 30.35 | 29.93 | 30.3 | 30.3 | -0.08 (-0.26%) | 12,116,006 |
| 2 Dec 2016 | CNY | 30.12 | 30.4 | 29.66 | 30.38 | 30.38 | +0.29 (+0.96%) | 11,912,676 |
| 1 Dec 2016 | CNY | 30.22 | 30.57 | 30.04 | 30.09 | 30.09 | -0.12 (-0.40%) | 5,526,021 |
| 30 Nov 2016 | CNY | 30.87 | 30.99 | 30.06 | 30.21 | 30.21 | -0.64 (-2.07%) | 10,117,736 |
| 29 Nov 2016 | CNY | 30.77 | 30.96 | 30.44 | 30.85 | 30.85 | +0.12 (+0.39%) | 8,170,278 |
| 28 Nov 2016 | CNY | 31.15 | 31.5 | 30.64 | 30.73 | 30.73 | -0.41 (-1.32%) | 8,887,060 |
| 25 Nov 2016 | CNY | 31.03 | 31.18 | 30.65 | 31.14 | 31.14 | +0.05 (+0.16%) | 7,095,227 |
| 24 Nov 2016 | CNY | 30.99 | 31.34 | 30.64 | 31.09 | 31.09 | +0.23 (+0.75%) | 11,464,266 |
| 23 Nov 2016 | CNY | 30.9 | 31.15 | 30.75 | 30.86 | 30.86 | -0.03 (-0.10%) | 6,368,974 |
| 22 Nov 2016 | CNY | 30.61 | 31.38 | 30.54 | 30.89 | 30.89 | -0.02 (-0.06%) | 15,745,417 |
| 21 Nov 2016 | CNY | 30.09 | 31.67 | 30.01 | 30.91 | 30.91 | +0.79 (+2.62%) | 19,656,279 |
| 18 Nov 2016 | CNY | 29.85 | 30.18 | 29.83 | 30.12 | 30.12 | +0.12 (+0.40%) | 6,007,431 |
| 17 Nov 2016 | CNY | 29.9 | 30.03 | 29.8 | 30 | 30 | +0.02 (+0.07%) | 6,231,788 |
| 16 Nov 2016 | CNY | 29.95 | 30.1 | 29.88 | 29.98 | 29.98 | 0.0 (0.0%) | 5,977,150 |
| 15 Nov 2016 | CNY | 29.87 | 30.01 | 29.85 | 29.98 | 29.98 | -0.01 (-0.03%) | 5,933,988 |
| 14 Nov 2016 | CNY | 30 | 30.18 | 29.8 | 29.99 | 29.99 | 0.0 (0.0%) | 8,279,521 |
| 11 Nov 2016 | CNY | 29.7 | 30.32 | 29.7 | 29.99 | 29.99 | +0.17 (+0.57%) | 10,454,642 |
| 10 Nov 2016 | CNY | 30.13 | 30.26 | 29.7 | 29.82 | 29.82 | +0.02 (+0.07%) | 7,201,929 |
| 9 Nov 2016 | CNY | 30.06 | 30.09 | 29.71 | 29.8 | 29.8 | -0.22 (-0.73%) | 13,109,509 |
| 8 Nov 2016 | CNY | 29.76 | 30.05 | 29.7 | 30.02 | 30.02 | +0.25 (+0.84%) | 7,553,655 |
| 7 Nov 2016 | CNY | 29.8 | 30.05 | 29.56 | 29.77 | 29.77 | -0.03 (-0.10%) | 7,132,640 |
| 4 Nov 2016 | CNY | 29.76 | 29.87 | 29.61 | 29.8 | 29.8 | +0.01 (+0.03%) | 9,245,834 |
