| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2016 | CNY | 32.37 | 32.6 | 32.15 | 32.46 | 32.46 | +0.06 (+0.19%) | 1,752,299 |
| 26 Dec 2016 | CNY | 31 | 32.44 | 30.91 | 32.4 | 32.4 | +1.21 (+3.88%) | 2,149,273 |
| 23 Dec 2016 | CNY | 31.93 | 32.08 | 31 | 31.19 | 31.19 | -0.89 (-2.77%) | 2,152,010 |
| 22 Dec 2016 | CNY | 32 | 32.21 | 31.71 | 32.08 | 32.08 | +0.03 (+0.09%) | 1,315,713 |
| 21 Dec 2016 | CNY | 31.98 | 32.15 | 31.68 | 32.05 | 32.05 | +0.21 (+0.66%) | 1,827,319 |
| 20 Dec 2016 | CNY | 31.12 | 31.98 | 31.11 | 31.84 | 31.84 | +0.59 (+1.89%) | 2,444,705 |
| 19 Dec 2016 | CNY | 31.45 | 31.45 | 31 | 31.25 | 31.25 | -0.26 (-0.83%) | 1,213,375 |
| 16 Dec 2016 | CNY | 31.26 | 31.62 | 30.8 | 31.51 | 31.51 | +0.3 (+0.96%) | 1,891,003 |
| 15 Dec 2016 | CNY | 30.83 | 31.75 | 30.83 | 31.21 | 31.21 | +0.2 (+0.64%) | 2,517,095 |
| 14 Dec 2016 | CNY | 30.72 | 31.45 | 30.57 | 31.01 | 31.01 | +0.17 (+0.55%) | 3,005,478 |
| 13 Dec 2016 | CNY | 30.2 | 31.09 | 30.11 | 30.84 | 30.84 | +0.49 (+1.61%) | 2,530,679 |
| 12 Dec 2016 | CNY | 32.09 | 32.12 | 30.21 | 30.35 | 30.35 | -1.81 (-5.63%) | 4,526,607 |
| 9 Dec 2016 | CNY | 32.7 | 32.7 | 31.9 | 32.16 | 32.16 | -0.58 (-1.77%) | 3,054,655 |
| 8 Dec 2016 | CNY | 33.53 | 33.58 | 32.62 | 32.74 | 32.74 | -0.79 (-2.36%) | 2,915,388 |
| 7 Dec 2016 | CNY | 33.26 | 33.55 | 32.93 | 33.53 | 33.53 | +0.16 (+0.48%) | 2,440,418 |
| 6 Dec 2016 | CNY | 32.7 | 33.65 | 32.67 | 33.37 | 33.37 | +0.67 (+2.05%) | 3,035,045 |
| 5 Dec 2016 | CNY | 32.31 | 33.11 | 32.31 | 32.7 | 32.7 | -0.01 (-0.03%) | 2,125,437 |
| 2 Dec 2016 | CNY | 34.07 | 34.28 | 32.5 | 32.71 | 32.71 | -1.35 (-3.96%) | 3,773,545 |
| 1 Dec 2016 | CNY | 34.02 | 34.37 | 33.85 | 34.06 | 34.06 | -0.04 (-0.12%) | 2,585,581 |
| 30 Nov 2016 | CNY | 33.38 | 34.17 | 33.31 | 34.1 | 34.1 | +0.6 (+1.79%) | 3,179,630 |
| 29 Nov 2016 | CNY | 34.31 | 34.55 | 33.44 | 33.5 | 33.5 | -0.8 (-2.33%) | 4,684,082 |
| 28 Nov 2016 | CNY | 35.54 | 35.54 | 34.28 | 34.3 | 34.3 | -1.16 (-3.27%) | 3,684,406 |
| 25 Nov 2016 | CNY | 34.31 | 35.53 | 34.04 | 35.46 | 35.46 | +0.91 (+2.63%) | 4,727,278 |
| 24 Nov 2016 | CNY | 35.6 | 36.24 | 34.4 | 34.55 | 34.55 | -1.02 (-2.87%) | 5,540,725 |
| 23 Nov 2016 | CNY | 36.38 | 36.59 | 35.5 | 35.57 | 35.57 | -0.98 (-2.68%) | 4,274,447 |
| 22 Nov 2016 | CNY | 36.5 | 36.58 | 35.95 | 36.55 | 36.55 | -0.1 (-0.27%) | 4,772,675 |
| 21 Nov 2016 | CNY | 35.78 | 36.95 | 35.3 | 36.65 | 36.65 | +1.08 (+3.04%) | 6,561,668 |
| 18 Nov 2016 | CNY | 34.5 | 36.55 | 34.36 | 35.57 | 35.57 | +1.37 (+4.01%) | 6,707,499 |
| 17 Nov 2016 | CNY | 33.97 | 34.49 | 33.93 | 34.2 | 34.2 | +0.08 (+0.23%) | 3,187,770 |
| 16 Nov 2016 | CNY | 35.14 | 35.15 | 34.05 | 34.12 | 34.12 | -1.03 (-2.93%) | 4,332,423 |
