| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2017 | CNY | 23.3523 | 23.6285 | 23.3523 | 23.6104 | 23.6104 | +0.246 (+1.05%) | 966,260 |
| 30 Dec 2016 | CNY | 23.2293 | 23.5354 | 23.1122 | 23.3644 | 23.3644 | -0.003 (-0.01%) | 989,360 |
| 29 Dec 2016 | CNY | 23.4694 | 23.7035 | 23.3193 | 23.3674 | 23.3674 | -0.087 (-0.37%) | 1,132,863 |
| 28 Dec 2016 | CNY | 23.3163 | 23.5594 | 23.1963 | 23.4544 | 23.4544 | +0.147 (+0.63%) | 1,452,752 |
| 27 Dec 2016 | CNY | 23.1693 | 23.5234 | 23.1092 | 23.3073 | 23.3073 | +0.006 (+0.03%) | 982,716 |
| 26 Dec 2016 | CNY | 23.1092 | 23.3223 | 22.473 | 23.3013 | 23.3013 | -0.021 (-0.09%) | 1,629,178 |
| 23 Dec 2016 | CNY | 24.0936 | 24.1837 | 23.2293 | 23.3223 | 23.3223 | -0.843 (-3.49%) | 2,913,834 |
| 22 Dec 2016 | CNY | 24.1177 | 24.2497 | 24.0876 | 24.1657 | 24.1657 | -0.021 (-0.09%) | 1,351,742 |
| 21 Dec 2016 | CNY | 24.1477 | 24.2197 | 23.9796 | 24.1867 | 24.1867 | +0.102 (+0.42%) | 1,726,592 |
| 20 Dec 2016 | CNY | 23.9976 | 24.0966 | 23.9076 | 24.0846 | 24.0846 | +0.078 (+0.32%) | 1,961,881 |
| 19 Dec 2016 | CNY | 24.0786 | 24.1147 | 23.8896 | 24.0066 | 24.0066 | -0.072 (-0.30%) | 1,334,132 |
| 16 Dec 2016 | CNY | 24.0096 | 24.1777 | 23.8595 | 24.0786 | 24.0786 | 0.0 (0.0%) | 1,819,055 |
| 15 Dec 2016 | CNY | 23.9196 | 24.6038 | 23.8746 | 24.0786 | 24.0786 | +0.045 (+0.19%) | 2,710,582 |
| 14 Dec 2016 | CNY | 23.7335 | 24.1297 | 23.7095 | 24.0336 | 24.0336 | +0.048 (+0.20%) | 4,080,637 |
| 13 Dec 2016 | CNY | 23.0342 | 24.0096 | 22.6921 | 23.9856 | 23.9856 | +0.852 (+3.68%) | 4,175,255 |
| 12 Dec 2016 | CNY | 24.8139 | 24.8139 | 22.3349 | 23.1333 | 23.1333 | -1.708 (-6.87%) | 5,932,995 |
| 9 Dec 2016 | CNY | 25.2101 | 25.2671 | 24.5678 | 24.8409 | 24.8409 | -0.453 (-1.79%) | 3,610,778 |
| 8 Dec 2016 | CNY | 25.5822 | 25.8103 | 25.2671 | 25.2941 | 25.2941 | -0.249 (-0.98%) | 3,201,022 |
| 7 Dec 2016 | CNY | 25.3932 | 25.5792 | 25.2641 | 25.5432 | 25.5432 | +0.081 (+0.32%) | 3,073,513 |
| 6 Dec 2016 | CNY | 25.3451 | 25.5102 | 25.1501 | 25.4622 | 25.4622 | +0.348 (+1.39%) | 3,495,944 |
| 5 Dec 2016 | CNY | 24.7539 | 25.4472 | 24.6128 | 25.114 | 25.114 | -0.222 (-0.88%) | 3,035,208 |
| 2 Dec 2016 | CNY | 26.9448 | 27.0858 | 25.2941 | 25.3361 | 25.3361 | -1.648 (-6.11%) | 7,183,935 |
| 1 Dec 2016 | CNY | 26.6867 | 27.1249 | 26.5006 | 26.9838 | 26.9838 | +0.123 (+0.46%) | 3,471,477 |
| 30 Nov 2016 | CNY | 26.5606 | 27.1098 | 26.3535 | 26.8607 | 26.8607 | +0.138 (+0.52%) | 4,142,399 |
| 29 Nov 2016 | CNY | 27.2539 | 27.551 | 26.7077 | 26.7227 | 26.7227 | -0.669 (-2.44%) | 4,561,508 |
| 28 Nov 2016 | CNY | 27.9412 | 28.1903 | 27.371 | 27.392 | 27.392 | -0.711 (-2.53%) | 4,985,338 |
| 25 Nov 2016 | CNY | 27.0108 | 28.3013 | 26.4106 | 28.1032 | 28.1032 | +1.008 (+3.72%) | 8,038,619 |
| 24 Nov 2016 | CNY | 27.8361 | 28.3583 | 26.8668 | 27.0948 | 27.0948 | -0.852 (-3.05%) | 6,480,909 |
| 23 Nov 2016 | CNY | 28.2113 | 28.5534 | 27.6771 | 27.9472 | 27.9472 | -0.57 (-2.00%) | 8,130,093 |
| 22 Nov 2016 | CNY | 27.398 | 29.5108 | 27.398 | 28.5174 | 28.5174 | +1.315 (+4.83%) | 13,304,839 |
