| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2016 | CNY | 21 | 21.484 | 20.52 | 20.68 | 20.68 | +0.524 (+2.60%) | 8,853,940 |
| 28 Dec 2016 | CNY | 20.4 | 20.512 | 20.06 | 20.156 | 20.156 | -0.356 (-1.74%) | 2,934,872 |
| 27 Dec 2016 | CNY | 20.28 | 21.072 | 20.228 | 20.512 | 20.512 | +0.28 (+1.38%) | 4,923,487 |
| 26 Dec 2016 | CNY | 19.56 | 20.356 | 19.2 | 20.232 | 20.232 | +0.18 (+0.90%) | 3,884,247 |
| 23 Dec 2016 | CNY | 21.2 | 21.2 | 19.792 | 20.052 | 20.052 | -1.004 (-4.77%) | 5,923,062 |
| 22 Dec 2016 | CNY | 20.72 | 21.18 | 20.52 | 21.056 | 21.056 | +0.356 (+1.72%) | 6,402,732 |
| 21 Dec 2016 | CNY | 20.4 | 20.712 | 20.324 | 20.7 | 20.7 | +0.228 (+1.11%) | 4,233,795 |
| 20 Dec 2016 | CNY | 20.176 | 20.72 | 20.164 | 20.472 | 20.472 | +0.172 (+0.85%) | 3,453,857 |
| 19 Dec 2016 | CNY | 20.568 | 20.752 | 20.052 | 20.3 | 20.3 | -0.42 (-2.03%) | 4,015,047 |
| 16 Dec 2016 | CNY | 20.232 | 20.912 | 20.232 | 20.72 | 20.72 | +0.504 (+2.49%) | 6,457,220 |
| 15 Dec 2016 | CNY | 19.444 | 20.568 | 19.444 | 20.216 | 20.216 | +0.568 (+2.89%) | 6,132,055 |
| 14 Dec 2016 | CNY | 19.776 | 20.116 | 19.604 | 19.648 | 19.648 | -0.152 (-0.77%) | 4,801,425 |
| 13 Dec 2016 | CNY | 19.6 | 20.12 | 19.28 | 19.8 | 19.8 | +0.12 (+0.61%) | 5,691,205 |
| 12 Dec 2016 | CNY | 21.376 | 21.44 | 19.604 | 19.68 | 19.68 | -1.656 (-7.76%) | 8,235,915 |
| 9 Dec 2016 | CNY | 22.384 | 22.48 | 21.26 | 21.336 | 21.336 | -1.072 (-4.78%) | 7,066,345 |
| 8 Dec 2016 | CNY | 22.8 | 22.98 | 22.32 | 22.408 | 22.408 | -0.472 (-2.06%) | 5,318,987 |
| 7 Dec 2016 | CNY | 22.556 | 22.896 | 22.34 | 22.88 | 22.88 | +0.228 (+1.01%) | 5,228,380 |
| 6 Dec 2016 | CNY | 22.432 | 22.916 | 22.4 | 22.652 | 22.652 | +0.364 (+1.63%) | 5,621,727 |
| 5 Dec 2016 | CNY | 22.12 | 23.116 | 22.12 | 22.288 | 22.288 | -0.632 (-2.76%) | 5,663,015 |
| 2 Dec 2016 | CNY | 24.6 | 24.6 | 22.872 | 22.92 | 22.92 | -1.32 (-5.45%) | 10,887,292 |
| 1 Dec 2016 | CNY | 23.324 | 24.272 | 23.2 | 24.24 | 24.24 | +0.744 (+3.17%) | 11,283,237 |
| 30 Nov 2016 | CNY | 22.872 | 23.592 | 22.46 | 23.496 | 23.496 | +0.352 (+1.52%) | 8,501,580 |
| 29 Nov 2016 | CNY | 23.52 | 24.272 | 23.12 | 23.144 | 23.144 | -0.436 (-1.85%) | 8,491,157 |
| 28 Nov 2016 | CNY | 24.4 | 24.4 | 23.548 | 23.58 | 23.58 | -0.956 (-3.90%) | 8,961,010 |
| 25 Nov 2016 | CNY | 24.788 | 24.788 | 23.532 | 24.536 | 24.536 | -0.444 (-1.78%) | 10,470,370 |
| 24 Nov 2016 | CNY | 24.8 | 25.392 | 24.472 | 24.98 | 24.98 | -0.08 (-0.32%) | 10,574,145 |
| 23 Nov 2016 | CNY | 26.112 | 26.536 | 25 | 25.06 | 25.06 | -1.46 (-5.51%) | 17,222,105 |
| 22 Nov 2016 | CNY | 26.14 | 27.92 | 25.944 | 26.52 | 26.52 | +0.048 (+0.18%) | 26,944,080 |
| 21 Nov 2016 | CNY | 24.308 | 26.928 | 23.68 | 26.472 | 26.472 | +1.992 (+8.14%) | 27,510,450 |
| 18 Nov 2016 | CNY | 24.4 | 25.196 | 24.4 | 24.48 | 24.48 | +0.332 (+1.37%) | 15,969,587 |
