| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | CNY | 23.78 | 24.55 | 23.58 | 24.36 | 24.36 | +0.58 (+2.44%) | 1,005,713 |
| 15 Dec 2016 | CNY | 24.07 | 24.2 | 23.65 | 23.78 | 23.78 | +0.08 (+0.34%) | 847,869 |
| 14 Dec 2016 | CNY | 23.58 | 23.98 | 23.42 | 23.7 | 23.7 | -0.13 (-0.55%) | 943,644 |
| 13 Dec 2016 | CNY | 23.4 | 24 | 23.15 | 23.83 | 23.83 | +0.49 (+2.10%) | 1,284,367 |
| 12 Dec 2016 | CNY | 25.57 | 25.73 | 23.02 | 23.34 | 23.34 | -2.21 (-8.65%) | 3,743,907 |
| 9 Dec 2016 | CNY | 25.45 | 25.87 | 25.33 | 25.55 | 25.55 | +0.13 (+0.51%) | 1,027,578 |
| 8 Dec 2016 | CNY | 25.95 | 25.98 | 25.4 | 25.42 | 25.42 | -0.42 (-1.63%) | 633,746 |
| 7 Dec 2016 | CNY | 25.4 | 26 | 25.25 | 25.84 | 25.84 | +0.38 (+1.49%) | 1,421,589 |
| 6 Dec 2016 | CNY | 25.29 | 25.77 | 25.29 | 25.46 | 25.46 | +0.17 (+0.67%) | 659,542 |
| 5 Dec 2016 | CNY | 25.62 | 25.85 | 25.27 | 25.29 | 25.29 | -0.56 (-2.17%) | 1,133,720 |
| 2 Dec 2016 | CNY | 26.8 | 26.8 | 25.84 | 25.85 | 25.85 | -0.91 (-3.40%) | 1,840,356 |
| 1 Dec 2016 | CNY | 26.1 | 26.86 | 26.1 | 26.76 | 26.76 | +0.44 (+1.67%) | 1,350,839 |
| 30 Nov 2016 | CNY | 26.28 | 26.36 | 25.91 | 26.32 | 26.32 | +0.21 (+0.80%) | 1,393,173 |
| 29 Nov 2016 | CNY | 26.12 | 26.45 | 25.86 | 26.11 | 26.11 | -0.01 (-0.04%) | 1,521,464 |
| 28 Nov 2016 | CNY | 26.57 | 26.65 | 26.06 | 26.12 | 26.12 | -0.28 (-1.06%) | 1,453,703 |
| 25 Nov 2016 | CNY | 26.65 | 26.69 | 25.84 | 26.4 | 26.4 | -0.25 (-0.94%) | 2,458,971 |
| 24 Nov 2016 | CNY | 27.48 | 27.65 | 26.6 | 26.65 | 26.65 | -0.93 (-3.37%) | 3,140,808 |
| 23 Nov 2016 | CNY | 27.1 | 28.19 | 27.04 | 27.58 | 27.58 | +0.59 (+2.19%) | 4,228,920 |
| 22 Nov 2016 | CNY | 26.67 | 27.15 | 26.66 | 26.99 | 26.99 | +0.19 (+0.71%) | 1,639,432 |
| 21 Nov 2016 | CNY | 26.61 | 27.39 | 26.51 | 26.8 | 26.8 | -0.35 (-1.29%) | 2,540,289 |
| 18 Nov 2016 | CNY | 27.2 | 27.88 | 26.83 | 27.15 | 27.15 | -0.1 (-0.37%) | 3,124,257 |
| 17 Nov 2016 | CNY | 26.77 | 27.29 | 26.21 | 27.25 | 27.25 | +0.48 (+1.79%) | 2,473,462 |
| 16 Nov 2016 | CNY | 27 | 27.5 | 26.7 | 26.77 | 26.77 | -0.21 (-0.78%) | 2,350,721 |
| 15 Nov 2016 | CNY | 26.8 | 27.16 | 26.3 | 26.98 | 26.98 | +0.24 (+0.90%) | 3,338,391 |
| 14 Nov 2016 | CNY | 26.94 | 27.24 | 26.47 | 26.74 | 26.74 | -0.17 (-0.63%) | 3,136,499 |
| 11 Nov 2016 | CNY | 26.8 | 27.46 | 26.7 | 26.91 | 26.91 | +0.05 (+0.19%) | 5,384,801 |
| 10 Nov 2016 | CNY | 25.32 | 27.41 | 25.32 | 26.86 | 26.86 | +1.78 (+7.10%) | 7,371,760 |
| 9 Nov 2016 | CNY | 25.66 | 25.66 | 24.8 | 25.08 | 25.08 | -0.61 (-2.37%) | 2,545,460 |
| 8 Nov 2016 | CNY | 25.81 | 26.17 | 25.66 | 25.69 | 25.69 | -0.14 (-0.54%) | 3,202,206 |
| 7 Nov 2016 | CNY | 25.29 | 25.86 | 25.06 | 25.83 | 25.83 | +0.56 (+2.22%) | 3,651,609 |
