| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2016 | CNY | 25.1 | 27.36 | 24.67 | 27.36 | 27.36 | +2.49 (+10.01%) | 43,529,103 |
| 7 Dec 2016 | CNY | 25.25 | 25.25 | 23.45 | 24.87 | 24.87 | +1.92 (+8.37%) | 43,348,803 |
| 6 Dec 2016 | CNY | 22.45 | 22.95 | 22.01 | 22.95 | 22.95 | +2.09 (+10.02%) | 6,895,179 |
| 5 Dec 2016 | CNY | 19.48 | 21.2 | 19.18 | 20.86 | 20.86 | +1.16 (+5.89%) | 12,716,718 |
| 2 Dec 2016 | CNY | 19.63 | 20.19 | 19.56 | 19.7 | 19.7 | +0.11 (+0.56%) | 8,666,059 |
| 1 Dec 2016 | CNY | 19.36 | 19.8 | 19.2 | 19.59 | 19.59 | +0.3 (+1.56%) | 6,971,412 |
| 30 Nov 2016 | CNY | 19.1 | 19.75 | 18.8 | 19.29 | 19.29 | -0.1 (-0.52%) | 7,460,766 |
| 29 Nov 2016 | CNY | 20.42 | 20.73 | 19.37 | 19.39 | 19.39 | -1.06 (-5.18%) | 9,391,828 |
| 28 Nov 2016 | CNY | 20.95 | 21.21 | 20.38 | 20.45 | 20.45 | -0.56 (-2.67%) | 6,045,702 |
| 25 Nov 2016 | CNY | 20.98 | 21.44 | 20.65 | 21.01 | 21.01 | -0.19 (-0.90%) | 5,937,282 |
| 24 Nov 2016 | CNY | 21.92 | 22.25 | 21.19 | 21.2 | 21.2 | -0.72 (-3.28%) | 8,121,448 |
| 23 Nov 2016 | CNY | 22.3 | 22.56 | 21.8 | 21.92 | 21.92 | -0.57 (-2.53%) | 9,227,994 |
| 22 Nov 2016 | CNY | 21.51 | 22.6 | 21 | 22.49 | 22.49 | +0.72 (+3.31%) | 15,868,948 |
| 21 Nov 2016 | CNY | 22.03 | 22.3 | 21.71 | 21.77 | 21.77 | -0.47 (-2.11%) | 7,850,131 |
| 18 Nov 2016 | CNY | 22.1 | 22.37 | 21.7 | 22.24 | 22.24 | +0.06 (+0.27%) | 9,443,400 |
| 17 Nov 2016 | CNY | 22 | 22.44 | 22 | 22.18 | 22.18 | -0.06 (-0.27%) | 7,035,196 |
| 16 Nov 2016 | CNY | 22.61 | 22.79 | 22.1 | 22.24 | 22.24 | -0.59 (-2.58%) | 10,786,881 |
| 15 Nov 2016 | CNY | 22.92 | 23.15 | 22.1 | 22.83 | 22.83 | +0.01 (+0.04%) | 12,024,402 |
| 14 Nov 2016 | CNY | 23.6 | 23.85 | 22.48 | 22.82 | 22.82 | -1.09 (-4.56%) | 19,708,931 |
| 11 Nov 2016 | CNY | 23.1 | 24.65 | 23.01 | 23.91 | 23.91 | +0.53 (+2.27%) | 24,667,044 |
| 10 Nov 2016 | CNY | 22.72 | 24.75 | 22.27 | 23.38 | 23.38 | +0.64 (+2.81%) | 29,573,704 |
| 9 Nov 2016 | CNY | 22.21 | 23.25 | 22.01 | 22.74 | 22.74 | +0.48 (+2.16%) | 25,749,283 |
| 8 Nov 2016 | CNY | 22.28 | 22.5 | 21.75 | 22.26 | 22.26 | -0.14 (-0.63%) | 16,074,265 |
| 7 Nov 2016 | CNY | 21.09 | 22.4 | 21.05 | 22.4 | 22.4 | +1.05 (+4.92%) | 21,348,495 |
| 4 Nov 2016 | CNY | 22.77 | 22.77 | 21.28 | 21.35 | 21.35 | -1.61 (-7.01%) | 32,914,633 |
| 3 Nov 2016 | CNY | 22.25 | 24.02 | 22.01 | 22.96 | 22.96 | +1.12 (+5.13%) | 43,235,702 |
| 2 Nov 2016 | CNY | 21.7 | 23.3 | 21.18 | 21.84 | 21.84 | -0.31 (-1.40%) | 31,708,974 |
| 1 Nov 2016 | CNY | 20.35 | 22.53 | 20.13 | 22.15 | 22.15 | +1.67 (+8.15%) | 31,722,042 |
| 31 Oct 2016 | CNY | 19.9 | 20.49 | 19.76 | 20.48 | 20.48 | +0.61 (+3.07%) | 16,414,445 |
| 28 Oct 2016 | CNY | 21.15 | 21.2 | 19.7 | 19.87 | 19.87 | -1.75 (-8.09%) | 27,619,589 |
