| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2016 | CNY | 53.7786 | 54.2786 | 52.5214 | 53.8143 | 53.8143 | -0.007 (-0.01%) | 732,926 |
| 23 Dec 2016 | CNY | 52.8357 | 54.6429 | 52.7714 | 53.8214 | 53.8214 | +1.264 (+2.41%) | 1,797,530 |
| 22 Dec 2016 | CNY | 53.4214 | 53.5429 | 52.5 | 52.5571 | 52.5571 | -0.907 (-1.70%) | 835,308 |
| 21 Dec 2016 | CNY | 54.3 | 54.7786 | 52.9643 | 53.4643 | 53.4643 | -0.979 (-1.80%) | 991,298 |
| 20 Dec 2016 | CNY | 54.1071 | 54.6214 | 53.5714 | 54.4429 | 54.4429 | +0.293 (+0.54%) | 573,469 |
| 19 Dec 2016 | CNY | 53.2857 | 54.8286 | 53.2857 | 54.15 | 54.15 | +0.707 (+1.32%) | 1,036,431 |
| 16 Dec 2016 | CNY | 53.0714 | 53.8929 | 53.0714 | 53.4429 | 53.4429 | +0.079 (+0.15%) | 800,730 |
| 15 Dec 2016 | CNY | 52.8571 | 53.8214 | 52.2357 | 53.3643 | 53.3643 | +0.493 (+0.93%) | 1,203,150 |
| 14 Dec 2016 | CNY | 51.5857 | 53.1214 | 51.5857 | 52.8714 | 52.8714 | +0.993 (+1.91%) | 1,816,074 |
| 13 Dec 2016 | CNY | 50.75 | 52.4286 | 50.2714 | 51.8786 | 51.8786 | +0.414 (+0.81%) | 1,740,905 |
| 12 Dec 2016 | CNY | 57.05 | 57.1429 | 51.3929 | 51.4643 | 51.4643 | -5.671 (-9.93%) | 1,839,546 |
| 9 Dec 2016 | CNY | 57.4643 | 58.4 | 56.8714 | 57.1357 | 57.1357 | -0.871 (-1.50%) | 878,812 |
| 8 Dec 2016 | CNY | 60.3571 | 60.4286 | 57.7714 | 58.0071 | 58.0071 | -2.2 (-3.65%) | 1,768,853 |
| 7 Dec 2016 | CNY | 60.3571 | 60.5643 | 59.8 | 60.2071 | 60.2071 | +0.164 (+0.27%) | 1,063,812 |
| 6 Dec 2016 | CNY | 59.3643 | 60.6143 | 59.3643 | 60.0429 | 60.0429 | +0.593 (+1.00%) | 1,160,321 |
| 5 Dec 2016 | CNY | 57.0571 | 60.9286 | 56.8571 | 59.45 | 59.45 | +1.393 (+2.40%) | 1,713,387 |
| 2 Dec 2016 | CNY | 60.7857 | 61.4143 | 57.8643 | 58.0571 | 58.0571 | -2.622 (-4.32%) | 1,613,845 |
| 1 Dec 2016 | CNY | 59.2929 | 60.7143 | 59.2786 | 60.6786 | 60.6786 | +1.443 (+2.44%) | 1,847,553 |
| 30 Nov 2016 | CNY | 58.2286 | 59.3929 | 58.2286 | 59.2357 | 59.2357 | +0.593 (+1.01%) | 1,317,647 |
| 29 Nov 2016 | CNY | 58.4357 | 59.2571 | 58.4286 | 58.6429 | 58.6429 | +0.136 (+0.23%) | 1,805,767 |
| 28 Nov 2016 | CNY | 59.6643 | 59.8071 | 58.4286 | 58.5071 | 58.5071 | -1.621 (-2.70%) | 2,047,308 |
| 25 Nov 2016 | CNY | 60.5429 | 60.5429 | 58.5786 | 60.1286 | 60.1286 | -0.664 (-1.09%) | 2,482,776 |
| 24 Nov 2016 | CNY | 60.9429 | 62.3357 | 60.1571 | 60.7929 | 60.7929 | -0.314 (-0.51%) | 2,783,881 |
| 23 Nov 2016 | CNY | 62.2929 | 62.4929 | 60.8571 | 61.1071 | 61.1071 | -1.943 (-3.08%) | 2,846,907 |
| 22 Nov 2016 | CNY | 63.2857 | 63.6143 | 61.9786 | 63.05 | 63.05 | -0.521 (-0.82%) | 3,768,626 |
| 21 Nov 2016 | CNY | 62 | 64.2143 | 61.35 | 63.5714 | 63.5714 | +1.836 (+2.97%) | 4,459,667 |
| 18 Nov 2016 | CNY | 59.0714 | 62.8429 | 59.0714 | 61.7357 | 61.7357 | +3.464 (+5.95%) | 4,190,454 |
| 17 Nov 2016 | CNY | 58.4286 | 58.8857 | 58.0571 | 58.2714 | 58.2714 | -0.643 (-1.09%) | 1,008,018 |
| 16 Nov 2016 | CNY | 59.2143 | 59.9214 | 58.7214 | 58.9143 | 58.9143 | -0.286 (-0.48%) | 1,055,336 |
| 15 Nov 2016 | CNY | 59.2643 | 59.6357 | 58.6214 | 59.2 | 59.2 | -0.157 (-0.26%) | 1,042,414 |
