| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2016 | CNY | 28.38 | 28.65 | 27.77 | 27.98 | 27.98 | -0.38 (-1.34%) | 1,477,424 |
| 14 Dec 2016 | CNY | 29.27 | 29.38 | 28.25 | 28.36 | 28.36 | -0.6 (-2.07%) | 1,095,220 |
| 13 Dec 2016 | CNY | 28.25 | 29.15 | 27.97 | 28.96 | 28.96 | +0.71 (+2.51%) | 1,998,925 |
| 12 Dec 2016 | CNY | 29 | 29.65 | 28.24 | 28.25 | 28.25 | -1.04 (-3.55%) | 1,706,988 |
| 9 Dec 2016 | CNY | 29.6 | 29.82 | 28.5 | 29.29 | 29.29 | -0.25 (-0.85%) | 1,780,268 |
| 8 Dec 2016 | CNY | 30.36 | 30.45 | 29.4 | 29.54 | 29.54 | -0.62 (-2.06%) | 1,575,088 |
| 7 Dec 2016 | CNY | 29.51 | 30.3 | 29.11 | 30.16 | 30.16 | +0.65 (+2.20%) | 1,359,492 |
| 6 Dec 2016 | CNY | 29 | 29.58 | 28.7 | 29.51 | 29.51 | +0.61 (+2.11%) | 1,705,216 |
| 5 Dec 2016 | CNY | 28.93 | 29.24 | 28.12 | 28.9 | 28.9 | -0.06 (-0.21%) | 2,313,302 |
| 2 Dec 2016 | CNY | 30.02 | 30.19 | 28 | 28.96 | 28.96 | -1.04 (-3.47%) | 3,401,413 |
| 1 Dec 2016 | CNY | 31.35 | 31.35 | 29.92 | 30 | 30 | -0.99 (-3.19%) | 4,757,137 |
| 30 Nov 2016 | CNY | 30.8 | 31.4 | 30.51 | 30.99 | 30.99 | +0.39 (+1.27%) | 3,009,714 |
| 29 Nov 2016 | CNY | 30.99 | 31.2 | 30.49 | 30.6 | 30.6 | -0.2 (-0.65%) | 1,781,208 |
| 28 Nov 2016 | CNY | 30.98 | 31.81 | 30.62 | 30.8 | 30.8 | -0.31 (-1.00%) | 2,020,624 |
| 25 Nov 2016 | CNY | 31.09 | 31.45 | 30 | 31.11 | 31.11 | 0.0 (0.0%) | 2,754,665 |
| 24 Nov 2016 | CNY | 32.23 | 32.44 | 31.08 | 31.11 | 31.11 | -0.89 (-2.78%) | 4,106,079 |
| 23 Nov 2016 | CNY | 31.62 | 32.16 | 31.22 | 32 | 32 | +0.4 (+1.27%) | 3,769,254 |
| 22 Nov 2016 | CNY | 32.12 | 32.44 | 31.51 | 31.6 | 31.6 | -0.6 (-1.86%) | 2,366,430 |
| 21 Nov 2016 | CNY | 33.05 | 33.08 | 32 | 32.2 | 32.2 | -0.9 (-2.72%) | 2,910,963 |
| 18 Nov 2016 | CNY | 31.45 | 34 | 31.4 | 33.1 | 33.1 | +1.55 (+4.91%) | 4,997,020 |
| 17 Nov 2016 | CNY | 31 | 32 | 30.66 | 31.55 | 31.55 | +0.63 (+2.04%) | 2,916,934 |
| 16 Nov 2016 | CNY | 31.26 | 31.41 | 30.8 | 30.92 | 30.92 | -0.2 (-0.64%) | 1,611,567 |
| 15 Nov 2016 | CNY | 30.77 | 31.15 | 30.38 | 31.12 | 31.12 | +0.51 (+1.67%) | 2,384,446 |
| 14 Nov 2016 | CNY | 31.37 | 31.37 | 30.01 | 30.61 | 30.61 | -0.92 (-2.92%) | 3,794,422 |
| 11 Nov 2016 | CNY | 32.81 | 32.92 | 31.3 | 31.53 | 31.53 | -1.27 (-3.87%) | 4,337,016 |
| 10 Nov 2016 | CNY | 32.92 | 33.4 | 32.6 | 32.8 | 32.8 | -0.35 (-1.06%) | 3,469,870 |
| 9 Nov 2016 | CNY | 32.5 | 33.69 | 31.49 | 33.15 | 33.15 | +0.25 (+0.76%) | 5,342,543 |
| 8 Nov 2016 | CNY | 35 | 35.32 | 32.01 | 32.9 | 32.9 | -1.92 (-5.51%) | 6,228,762 |
| 7 Nov 2016 | CNY | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 0.0 (0.0%) | 0 |
| 4 Nov 2016 | CNY | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 0.0 (0.0%) | 0 |
