| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | CNY | 23.84 | 24.02 | 23.64 | 23.85 | 23.85 | +0.13 (+0.55%) | 1,173,065 |
| 3 Jan 2017 | CNY | 23.36 | 23.86 | 23.31 | 23.72 | 23.72 | +0.41 (+1.76%) | 1,895,722 |
| 30 Dec 2016 | CNY | 23.1 | 23.42 | 23.07 | 23.31 | 23.31 | +0.19 (+0.82%) | 1,173,537 |
| 29 Dec 2016 | CNY | 23.29 | 23.38 | 23.05 | 23.12 | 23.12 | -0.16 (-0.69%) | 1,238,714 |
| 28 Dec 2016 | CNY | 23 | 23.56 | 22.97 | 23.28 | 23.28 | +0.23 (+1.00%) | 1,811,383 |
| 27 Dec 2016 | CNY | 23 | 23.2 | 22.88 | 23.05 | 23.05 | +0.01 (+0.04%) | 1,315,340 |
| 26 Dec 2016 | CNY | 22.5 | 23.09 | 22.11 | 23.04 | 23.04 | +0.21 (+0.92%) | 1,806,453 |
| 23 Dec 2016 | CNY | 22.95 | 23.19 | 22.81 | 22.83 | 22.83 | -0.4 (-1.72%) | 1,338,341 |
| 22 Dec 2016 | CNY | 23.26 | 23.36 | 22.97 | 23.23 | 23.23 | +0.09 (+0.39%) | 1,404,583 |
| 21 Dec 2016 | CNY | 23.09 | 23.54 | 23 | 23.14 | 23.14 | +0.17 (+0.74%) | 1,794,506 |
| 20 Dec 2016 | CNY | 22.99 | 23.09 | 22.8 | 22.97 | 22.97 | +0.11 (+0.48%) | 1,448,085 |
| 19 Dec 2016 | CNY | 23.03 | 23.29 | 22.84 | 22.86 | 22.86 | -0.1 (-0.44%) | 1,513,643 |
| 16 Dec 2016 | CNY | 22.47 | 23.12 | 22.47 | 22.96 | 22.96 | +0.44 (+1.95%) | 2,139,038 |
| 15 Dec 2016 | CNY | 22.01 | 22.88 | 22.01 | 22.52 | 22.52 | +0.24 (+1.08%) | 2,376,366 |
| 14 Dec 2016 | CNY | 22.62 | 22.75 | 22.04 | 22.28 | 22.28 | -0.34 (-1.50%) | 1,879,326 |
| 13 Dec 2016 | CNY | 22.55 | 22.78 | 21.97 | 22.62 | 22.62 | +0.07 (+0.31%) | 2,651,733 |
| 12 Dec 2016 | CNY | 25.14 | 25.15 | 22.55 | 22.55 | 22.55 | -2.5 (-9.98%) | 3,578,932 |
| 9 Dec 2016 | CNY | 25.31 | 25.43 | 25 | 25.05 | 25.05 | -0.21 (-0.83%) | 1,399,934 |
| 8 Dec 2016 | CNY | 26.17 | 26.17 | 25.15 | 25.26 | 25.26 | -0.91 (-3.48%) | 3,502,986 |
| 7 Dec 2016 | CNY | 26.13 | 26.4 | 25.81 | 26.17 | 26.17 | +0.06 (+0.23%) | 1,629,067 |
| 6 Dec 2016 | CNY | 25.95 | 26.36 | 25.8 | 26.11 | 26.11 | +0.35 (+1.36%) | 1,490,408 |
| 5 Dec 2016 | CNY | 25.4 | 25.99 | 25.3 | 25.76 | 25.76 | +0.1 (+0.39%) | 1,377,296 |
| 2 Dec 2016 | CNY | 26.81 | 26.81 | 25.62 | 25.66 | 25.66 | -0.82 (-3.10%) | 2,600,925 |
| 1 Dec 2016 | CNY | 26.7 | 26.85 | 26.26 | 26.48 | 26.48 | -0.19 (-0.71%) | 1,876,104 |
| 30 Nov 2016 | CNY | 26.36 | 26.81 | 25.87 | 26.67 | 26.67 | +0.16 (+0.60%) | 2,697,925 |
| 29 Nov 2016 | CNY | 27.43 | 27.54 | 26.5 | 26.51 | 26.51 | -0.92 (-3.35%) | 3,519,458 |
| 28 Nov 2016 | CNY | 28.03 | 28.47 | 27.23 | 27.43 | 27.43 | -0.76 (-2.70%) | 4,801,525 |
| 25 Nov 2016 | CNY | 28.3 | 28.48 | 27.2 | 28.19 | 28.19 | -0.07 (-0.25%) | 8,245,623 |
| 24 Nov 2016 | CNY | 27.2 | 28.29 | 27.08 | 28.26 | 28.26 | +1.14 (+4.20%) | 8,812,598 |
| 23 Nov 2016 | CNY | 27.4 | 28.05 | 27.03 | 27.12 | 27.12 | -0.37 (-1.35%) | 4,759,600 |
