| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2016 | CNY | 42.2 | 42.75 | 41.8 | 42.48 | 42.48 | +0.22 (+0.52%) | 890,293 |
| 26 Dec 2016 | CNY | 41.15 | 42.33 | 41 | 42.26 | 42.26 | +0.88 (+2.13%) | 556,801 |
| 23 Dec 2016 | CNY | 42.7 | 42.8 | 41.31 | 41.38 | 41.38 | -1.36 (-3.18%) | 744,585 |
| 22 Dec 2016 | CNY | 43.3 | 43.3 | 42.66 | 42.74 | 42.74 | -0.19 (-0.44%) | 745,392 |
| 21 Dec 2016 | CNY | 42.67 | 43.22 | 42.6 | 42.93 | 42.93 | +0.26 (+0.61%) | 1,065,947 |
| 20 Dec 2016 | CNY | 41.95 | 42.98 | 41.53 | 42.67 | 42.67 | +0.75 (+1.79%) | 1,275,157 |
| 19 Dec 2016 | CNY | 41.12 | 42.5 | 41.12 | 41.92 | 41.92 | +0.02 (+0.05%) | 562,773 |
| 16 Dec 2016 | CNY | 41.13 | 41.95 | 41.1 | 41.9 | 41.9 | +0.79 (+1.92%) | 874,473 |
| 15 Dec 2016 | CNY | 40.68 | 41.56 | 40.68 | 41.11 | 41.11 | +0.3 (+0.74%) | 881,562 |
| 14 Dec 2016 | CNY | 41.09 | 41.3 | 40.41 | 40.81 | 40.81 | -0.11 (-0.27%) | 588,700 |
| 13 Dec 2016 | CNY | 40.55 | 41.35 | 40.21 | 40.92 | 40.92 | +0.41 (+1.01%) | 873,027 |
| 12 Dec 2016 | CNY | 43.89 | 43.89 | 40.43 | 40.51 | 40.51 | -3.38 (-7.70%) | 1,912,537 |
| 9 Dec 2016 | CNY | 44.8 | 44.93 | 43.8 | 43.89 | 43.89 | -0.89 (-1.99%) | 921,308 |
| 8 Dec 2016 | CNY | 45.26 | 45.47 | 44.71 | 44.78 | 44.78 | -0.49 (-1.08%) | 839,130 |
| 7 Dec 2016 | CNY | 44.5 | 45.43 | 44.21 | 45.27 | 45.27 | +0.66 (+1.48%) | 1,148,963 |
| 6 Dec 2016 | CNY | 44.28 | 44.96 | 44.28 | 44.61 | 44.61 | +0.42 (+0.95%) | 1,022,446 |
| 5 Dec 2016 | CNY | 44.1 | 45.08 | 43.8 | 44.19 | 44.19 | -0.26 (-0.58%) | 995,115 |
| 2 Dec 2016 | CNY | 45.87 | 45.88 | 44.3 | 44.45 | 44.45 | -1.37 (-2.99%) | 1,725,315 |
| 1 Dec 2016 | CNY | 45.75 | 46.25 | 45.43 | 45.82 | 45.82 | +0.05 (+0.11%) | 1,248,058 |
| 30 Nov 2016 | CNY | 45.7 | 46.33 | 45.4 | 45.77 | 45.77 | -0.1 (-0.22%) | 1,753,524 |
| 29 Nov 2016 | CNY | 46.38 | 47.48 | 45.5 | 45.87 | 45.87 | -0.79 (-1.69%) | 2,067,553 |
| 28 Nov 2016 | CNY | 47.38 | 47.7 | 46.62 | 46.66 | 46.66 | -0.72 (-1.52%) | 1,891,360 |
| 25 Nov 2016 | CNY | 48 | 48.01 | 46.01 | 47.38 | 47.38 | -0.91 (-1.88%) | 2,444,563 |
| 24 Nov 2016 | CNY | 48.7 | 49.26 | 48.13 | 48.29 | 48.29 | -0.52 (-1.07%) | 2,424,495 |
| 23 Nov 2016 | CNY | 48.94 | 49.28 | 48.39 | 48.81 | 48.81 | -0.37 (-0.75%) | 2,214,371 |
| 22 Nov 2016 | CNY | 49.28 | 49.95 | 48.23 | 49.18 | 49.18 | -0.09 (-0.18%) | 4,414,399 |
| 21 Nov 2016 | CNY | 48 | 49.69 | 47.8 | 49.27 | 49.27 | +1.28 (+2.67%) | 4,893,261 |
| 18 Nov 2016 | CNY | 47.13 | 48.29 | 46.8 | 47.99 | 47.99 | +1.36 (+2.92%) | 3,715,228 |
| 17 Nov 2016 | CNY | 47.56 | 47.58 | 46.55 | 46.63 | 46.63 | -0.92 (-1.93%) | 1,714,821 |
| 16 Nov 2016 | CNY | 47.64 | 48.44 | 47.43 | 47.55 | 47.55 | -0.19 (-0.40%) | 2,199,878 |
