| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | CNY | 61.71 | 62.89 | 61.71 | 62.09 | 62.09 | -1.46 (-2.30%) | 325 |
| 3 Jan 2017 | CNY | 62.43 | 63.55 | 62.43 | 63.55 | 63.55 | -0.05 (-0.08%) | 40 |
| 29 Dec 2016 | CNY | 63.43 | 63.6 | 63.42 | 63.6 | 63.6 | -0.47 (-0.73%) | 63 |
| 23 Dec 2016 | CNY | 64.18 | 64.39 | 64.05 | 64.07 | 64.07 | -1.34 (-2.05%) | 410 |
| 21 Dec 2016 | CNY | 65.48 | 66 | 65.41 | 65.41 | 65.41 | -0.95 (-1.43%) | 300 |
| 20 Dec 2016 | CNY | 65.78 | 66.36 | 65.78 | 66.36 | 66.36 | +1.35 (+2.08%) | 78 |
| 16 Dec 2016 | CNY | 64.39 | 65.36 | 64.34 | 65.01 | 65.01 | +1.46 (+2.30%) | 10 |
| 14 Dec 2016 | CNY | 63.96 | 64.12 | 63.49 | 63.55 | 63.55 | +0.53 (+0.84%) | 100 |
| 12 Dec 2016 | CNY | 63.85 | 64.4 | 63.02 | 63.02 | 63.02 | -0.93 (-1.45%) | 170 |
| 9 Dec 2016 | CNY | 63.51 | 63.97 | 63.51 | 63.95 | 63.95 | +0.15 (+0.24%) | 46 |
| 8 Dec 2016 | CNY | 63.26 | 64.12 | 63 | 63.8 | 63.8 | +0.55 (+0.87%) | 102 |
| 7 Dec 2016 | CNY | 62.66 | 63.25 | 62.42 | 63.25 | 63.25 | +1.04 (+1.67%) | 267 |
| 5 Dec 2016 | CNY | 63.75 | 63.75 | 62.04 | 62.21 | 62.21 | -0.82 (-1.30%) | 150 |
| 2 Dec 2016 | CNY | 62.93 | 63.46 | 62.93 | 63.03 | 63.03 | +0.08 (+0.13%) | 100 |
| 1 Dec 2016 | CNY | 63.49 | 63.88 | 62.95 | 62.95 | 62.95 | -0.83 (-1.30%) | 4,000 |
| 30 Nov 2016 | CNY | 64.42 | 64.85 | 63.78 | 63.78 | 63.78 | -1.52 (-2.33%) | 200 |
| 25 Nov 2016 | CNY | 65.83 | 65.83 | 65.3 | 65.3 | 65.3 | -0.6 (-0.91%) | 83 |
| 24 Nov 2016 | CNY | 65.65 | 66 | 65.51 | 65.9 | 65.9 | +0.43 (+0.66%) | 92 |
| 23 Nov 2016 | CNY | 65 | 66.02 | 64.9 | 65.47 | 65.47 | +0.02 (+0.03%) | 100 |
| 22 Nov 2016 | CNY | 64.34 | 65.54 | 63.56 | 65.45 | 65.45 | +1.39 (+2.17%) | 300 |
| 21 Nov 2016 | CNY | 64.34 | 64.34 | 63.56 | 64.06 | 64.06 | -0.48 (-0.74%) | 200 |
| 18 Nov 2016 | CNY | 63 | 64.63 | 62.43 | 64.54 | 64.54 | +3.22 (+5.25%) | 185 |
| 17 Nov 2016 | CNY | 59.65 | 61.32 | 59.5 | 61.32 | 61.32 | +1.69 (+2.83%) | 236 |
| 16 Nov 2016 | CNY | 58.52 | 59.63 | 58.447 | 59.63 | 59.63 | +1.38 (+2.37%) | 40 |
| 15 Nov 2016 | CNY | 59.37 | 59.37 | 58.25 | 58.25 | 58.25 | -0.29 (-0.50%) | 10 |
| 11 Nov 2016 | CNY | 58.13 | 58.74 | 56.96 | 58.54 | 58.54 | +0.59 (+1.02%) | 20 |
| 10 Nov 2016 | CNY | 57.51 | 58.19 | 57.51 | 57.95 | 57.95 | +1.1 (+1.93%) | 25 |
| 9 Nov 2016 | CNY | 52.5 | 57.2 | 52.5 | 56.85 | 56.85 | -0.01 (-0.02%) | 700 |
| 8 Nov 2016 | CNY | 56.52 | 57.805 | 56.52 | 56.86 | 56.86 | +1.242 (+2.23%) | 90 |
| 4 Nov 2016 | CNY | 55.12 | 55.618 | 55.02 | 55.618 | 55.618 | -0.422 (-0.75%) | 10 |
