| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2016 | CNY | 27.8 | 27.83 | 27.41 | 27.41 | 27.41 | -0.23 (-0.83%) | 1,381,805 |
| 7 Dec 2016 | CNY | 27.52 | 27.9 | 27.33 | 27.64 | 27.64 | +0.12 (+0.44%) | 1,584,070 |
| 6 Dec 2016 | CNY | 27.47 | 27.75 | 27.4 | 27.52 | 27.52 | +0.07 (+0.26%) | 1,569,465 |
| 5 Dec 2016 | CNY | 27.61 | 28.06 | 27.42 | 27.45 | 27.45 | -0.36 (-1.29%) | 1,775,800 |
| 2 Dec 2016 | CNY | 28.2 | 28.27 | 27.55 | 27.81 | 27.81 | -0.43 (-1.52%) | 2,028,139 |
| 1 Dec 2016 | CNY | 28.35 | 28.38 | 28 | 28.24 | 28.24 | -0.02 (-0.07%) | 1,615,667 |
| 30 Nov 2016 | CNY | 28.3 | 28.44 | 28.18 | 28.26 | 28.26 | -0.14 (-0.49%) | 1,044,748 |
| 29 Nov 2016 | CNY | 28.31 | 28.61 | 28.22 | 28.4 | 28.4 | +0.09 (+0.32%) | 1,863,267 |
| 28 Nov 2016 | CNY | 28.87 | 28.87 | 28.31 | 28.31 | 28.31 | -0.49 (-1.70%) | 1,837,372 |
| 25 Nov 2016 | CNY | 28.26 | 28.82 | 28 | 28.8 | 28.8 | +0.43 (+1.52%) | 2,448,498 |
| 24 Nov 2016 | CNY | 28.57 | 28.8 | 28 | 28.37 | 28.37 | -0.23 (-0.80%) | 1,708,824 |
| 23 Nov 2016 | CNY | 28.75 | 28.85 | 28.37 | 28.6 | 28.6 | -0.17 (-0.59%) | 2,027,326 |
| 22 Nov 2016 | CNY | 28.48 | 28.78 | 28.47 | 28.77 | 28.77 | +0.17 (+0.59%) | 2,072,433 |
| 21 Nov 2016 | CNY | 29.04 | 29.04 | 28.45 | 28.6 | 28.6 | -0.44 (-1.52%) | 2,973,401 |
| 18 Nov 2016 | CNY | 29 | 29.29 | 28.91 | 29.04 | 29.04 | -0.04 (-0.14%) | 1,688,303 |
| 17 Nov 2016 | CNY | 29.6 | 29.75 | 28.88 | 29.08 | 29.08 | -0.46 (-1.56%) | 2,620,897 |
| 16 Nov 2016 | CNY | 29.44 | 30.09 | 29.31 | 29.54 | 29.54 | +0.09 (+0.31%) | 4,600,285 |
| 15 Nov 2016 | CNY | 29.21 | 29.46 | 28.91 | 29.45 | 29.45 | +0.24 (+0.82%) | 3,028,067 |
| 14 Nov 2016 | CNY | 28.94 | 29.21 | 28.81 | 29.21 | 29.21 | +0.27 (+0.93%) | 3,048,853 |
| 11 Nov 2016 | CNY | 28.81 | 29.28 | 28.62 | 28.94 | 28.94 | +0.1 (+0.35%) | 2,948,764 |
| 10 Nov 2016 | CNY | 28.75 | 28.97 | 28.56 | 28.84 | 28.84 | +0.24 (+0.84%) | 2,043,497 |
| 9 Nov 2016 | CNY | 28.78 | 28.94 | 28 | 28.6 | 28.6 | -0.18 (-0.63%) | 2,694,145 |
| 8 Nov 2016 | CNY | 28.4 | 28.98 | 28.4 | 28.78 | 28.78 | +0.05 (+0.17%) | 2,073,014 |
| 7 Nov 2016 | CNY | 29.28 | 29.33 | 28.61 | 28.73 | 28.73 | -0.52 (-1.78%) | 2,798,749 |
| 4 Nov 2016 | CNY | 29.09 | 29.37 | 28.66 | 29.25 | 29.25 | +0.16 (+0.55%) | 3,721,077 |
| 3 Nov 2016 | CNY | 29.67 | 30.39 | 29 | 29.09 | 29.09 | -0.7 (-2.35%) | 6,266,488 |
| 2 Nov 2016 | CNY | 29.71 | 30.26 | 29.49 | 29.79 | 29.79 | -0.33 (-1.10%) | 4,871,616 |
| 1 Nov 2016 | CNY | 27.97 | 30.82 | 27.97 | 30.12 | 30.12 | +2.05 (+7.30%) | 11,155,453 |
| 31 Oct 2016 | CNY | 27.51 | 28.18 | 27.02 | 28.07 | 28.07 | +0.57 (+2.07%) | 2,690,452 |
| 28 Oct 2016 | CNY | 27.5 | 27.69 | 27.49 | 27.5 | 27.5 | -0.09 (-0.33%) | 1,234,516 |
