| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2017 | CNY | 30.49 | 30.81 | 30.12 | 30.78 | 30.78 | +0.23 (+0.75%) | 4,646,351 |
| 5 Jan 2017 | CNY | 30.87 | 30.99 | 30.19 | 30.55 | 30.55 | -0.22 (-0.71%) | 5,093,400 |
| 4 Jan 2017 | CNY | 30.49 | 30.91 | 30.08 | 30.77 | 30.77 | +0.35 (+1.15%) | 5,716,700 |
| 3 Jan 2017 | CNY | 30 | 30.75 | 29.92 | 30.42 | 30.42 | +0.25 (+0.83%) | 5,546,700 |
| 30 Dec 2016 | CNY | 29.94 | 30.4 | 29.7 | 30.17 | 30.17 | +0.23 (+0.77%) | 3,682,200 |
| 29 Dec 2016 | CNY | 29.8 | 30.13 | 29.31 | 29.94 | 29.94 | -0.1 (-0.33%) | 5,039,100 |
| 28 Dec 2016 | CNY | 29.88 | 30.18 | 29.5 | 30.04 | 30.04 | +0.11 (+0.37%) | 3,934,766 |
| 27 Dec 2016 | CNY | 30.29 | 30.29 | 29.5 | 29.93 | 29.93 | -0.1 (-0.33%) | 4,050,100 |
| 26 Dec 2016 | CNY | 28.4 | 30.08 | 28.36 | 30.03 | 30.03 | +1.46 (+5.11%) | 6,360,470 |
| 23 Dec 2016 | CNY | 29.3 | 29.35 | 28.51 | 28.57 | 28.57 | -0.6 (-2.06%) | 2,295,680 |
| 22 Dec 2016 | CNY | 29.03 | 29.45 | 29 | 29.17 | 29.17 | -0.24 (-0.82%) | 2,796,975 |
| 21 Dec 2016 | CNY | 28.2 | 29.65 | 28.2 | 29.41 | 29.41 | +0.9 (+3.16%) | 7,473,338 |
| 20 Dec 2016 | CNY | 28.33 | 28.75 | 28.05 | 28.51 | 28.51 | -0.17 (-0.59%) | 2,586,095 |
| 19 Dec 2016 | CNY | 28.88 | 29.6 | 28.4 | 28.68 | 28.68 | -0.29 (-1.00%) | 7,542,095 |
| 16 Dec 2016 | CNY | 27.92 | 29.05 | 27.5 | 28.97 | 28.97 | +1.27 (+4.58%) | 6,564,507 |
| 15 Dec 2016 | CNY | 26.9 | 27.77 | 26.8 | 27.7 | 27.7 | +0.73 (+2.71%) | 5,704,027 |
| 14 Dec 2016 | CNY | 27.17 | 27.35 | 26.75 | 26.97 | 26.97 | -0.64 (-2.32%) | 4,873,700 |
| 13 Dec 2016 | CNY | 27.8 | 27.91 | 26.58 | 27.61 | 27.61 | -0.16 (-0.58%) | 2,589,000 |
| 12 Dec 2016 | CNY | 30.9 | 30.99 | 27.77 | 27.77 | 27.77 | -3.08 (-9.98%) | 4,448,500 |
| 9 Dec 2016 | CNY | 30.7 | 31.27 | 30.47 | 30.85 | 30.85 | +0.19 (+0.62%) | 3,120,244 |
| 8 Dec 2016 | CNY | 30.88 | 30.96 | 30.31 | 30.66 | 30.66 | -0.27 (-0.87%) | 2,668,176 |
| 7 Dec 2016 | CNY | 31.38 | 31.38 | 30.3 | 30.93 | 30.93 | -0.06 (-0.19%) | 2,521,262 |
| 6 Dec 2016 | CNY | 31.06 | 31.58 | 30.93 | 30.99 | 30.99 | -0.21 (-0.67%) | 2,215,155 |
| 5 Dec 2016 | CNY | 31.9 | 31.9 | 30.16 | 31.2 | 31.2 | -1.43 (-4.38%) | 3,015,432 |
| 2 Dec 2016 | CNY | 32.49 | 33.5 | 32.37 | 32.63 | 32.63 | -0.1 (-0.31%) | 4,794,137 |
| 1 Dec 2016 | CNY | 32.68 | 33.3 | 32.68 | 32.73 | 32.73 | +0.45 (+1.39%) | 4,206,700 |
| 30 Nov 2016 | CNY | 31.82 | 32.37 | 31.5 | 32.28 | 32.28 | +0.34 (+1.06%) | 2,627,231 |
| 29 Nov 2016 | CNY | 32.5 | 32.83 | 31.8 | 31.94 | 31.94 | -0.61 (-1.87%) | 2,648,949 |
| 28 Nov 2016 | CNY | 32.89 | 33.34 | 32.51 | 32.55 | 32.55 | -0.39 (-1.18%) | 2,784,537 |
| 25 Nov 2016 | CNY | 32.7 | 33 | 31.7 | 32.94 | 32.94 | -0.05 (-0.15%) | 4,756,439 |
