| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2016 | CNY | 28.3 | 28.9 | 28.27 | 28.86 | 19.9034 | +0.36 (+1.26%) | 2,771,043 |
| 26 Dec 2016 | CNY | 27.89 | 28.67 | 27.7 | 28.5 | 19.6552 | +0.46 (+1.64%) | 4,412,037 |
| 23 Dec 2016 | CNY | 27.91 | 28.2 | 27.53 | 28.04 | 19.3379 | +0.13 (+0.47%) | 3,843,825 |
| 22 Dec 2016 | CNY | 28.15 | 28.21 | 27.82 | 27.91 | 19.2483 | -0.24 (-0.85%) | 1,101,844 |
| 21 Dec 2016 | CNY | 28.18 | 28.28 | 27.68 | 28.15 | 19.4138 | -0.03 (-0.11%) | 2,109,036 |
| 20 Dec 2016 | CNY | 27.95 | 28.3 | 27.82 | 28.18 | 19.4345 | +0.23 (+0.82%) | 2,249,249 |
| 19 Dec 2016 | CNY | 27.83 | 28.25 | 27.59 | 27.95 | 19.2759 | -0.07 (-0.25%) | 1,525,866 |
| 16 Dec 2016 | CNY | 27.1 | 28.25 | 26.96 | 28.02 | 19.3241 | +0.92 (+3.39%) | 4,393,663 |
| 15 Dec 2016 | CNY | 26.73 | 27.28 | 26.52 | 27.1 | 18.6897 | +0.33 (+1.23%) | 4,330,633 |
| 14 Dec 2016 | CNY | 26.63 | 26.93 | 26.48 | 26.77 | 18.4621 | +0.14 (+0.53%) | 2,720,292 |
| 13 Dec 2016 | CNY | 26.83 | 27.38 | 26.26 | 26.63 | 18.3655 | -0.23 (-0.86%) | 2,559,451 |
| 12 Dec 2016 | CNY | 27.75 | 27.89 | 26.8 | 26.86 | 18.5241 | -0.95 (-3.42%) | 2,715,920 |
| 9 Dec 2016 | CNY | 27.76 | 28.12 | 27.76 | 27.81 | 19.1793 | +0.02 (+0.07%) | 1,585,120 |
| 8 Dec 2016 | CNY | 28.3 | 28.35 | 27.76 | 27.79 | 19.1655 | -0.47 (-1.66%) | 2,322,612 |
| 7 Dec 2016 | CNY | 28.53 | 28.53 | 27.81 | 28.26 | 19.4897 | -0.11 (-0.39%) | 2,138,124 |
| 6 Dec 2016 | CNY | 28.61 | 29.01 | 28.35 | 28.37 | 19.5655 | -0.42 (-1.46%) | 2,217,596 |
| 5 Dec 2016 | CNY | 28.3 | 28.86 | 28.1 | 28.79 | 19.8552 | +0.46 (+1.62%) | 1,965,064 |
| 2 Dec 2016 | CNY | 28.56 | 28.73 | 28.28 | 28.33 | 19.5379 | -0.23 (-0.81%) | 1,581,995 |
| 1 Dec 2016 | CNY | 28.63 | 28.72 | 28.37 | 28.56 | 19.6966 | +0.06 (+0.21%) | 1,426,712 |
| 30 Nov 2016 | CNY | 28.26 | 28.7 | 28.23 | 28.5 | 19.6552 | +0.23 (+0.81%) | 2,373,204 |
| 29 Nov 2016 | CNY | 29 | 29.18 | 28.2 | 28.27 | 19.4966 | -0.83 (-2.85%) | 3,758,084 |
| 28 Nov 2016 | CNY | 29.3 | 29.3 | 29 | 29.1 | 20.069 | -0.03 (-0.10%) | 2,583,428 |
| 25 Nov 2016 | CNY | 30.18 | 30.18 | 28.89 | 29.13 | 20.0897 | -0.86 (-2.87%) | 6,085,302 |
| 24 Nov 2016 | CNY | 29.79 | 30.46 | 29.78 | 29.99 | 20.6828 | +0.19 (+0.64%) | 4,880,187 |
| 23 Nov 2016 | CNY | 30.12 | 30.24 | 29.64 | 29.8 | 20.5517 | -0.32 (-1.06%) | 3,661,735 |
| 22 Nov 2016 | CNY | 29.99 | 30.17 | 29.73 | 30.12 | 20.7724 | +0.21 (+0.70%) | 3,198,999 |
| 21 Nov 2016 | CNY | 29.6 | 30.09 | 29.43 | 29.91 | 20.6276 | +0.33 (+1.12%) | 3,682,306 |
| 18 Nov 2016 | CNY | 29.7 | 29.88 | 29.54 | 29.58 | 20.4 | -0.22 (-0.74%) | 1,723,700 |
| 17 Nov 2016 | CNY | 30.08 | 30.1 | 29.34 | 29.8 | 20.5517 | -0.24 (-0.80%) | 3,676,726 |
| 16 Nov 2016 | CNY | 29.97 | 30.2 | 29.83 | 30.04 | 20.7172 | +0.13 (+0.43%) | 2,858,200 |
