| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2016 | CNY | 27.25 | 27.4 | 27.1 | 27.36 | 27.36 | +0.12 (+0.44%) | 947,532 |
| 6 Dec 2016 | CNY | 27.1 | 27.5 | 27.1 | 27.24 | 27.24 | +0.21 (+0.78%) | 912,501 |
| 5 Dec 2016 | CNY | 26.96 | 27.28 | 26.75 | 27.03 | 27.03 | -0.1 (-0.37%) | 962,421 |
| 2 Dec 2016 | CNY | 27.87 | 27.98 | 26.98 | 27.13 | 27.13 | -0.69 (-2.48%) | 1,905,295 |
| 1 Dec 2016 | CNY | 27.9 | 27.95 | 27.78 | 27.82 | 27.82 | -0.02 (-0.07%) | 1,257,847 |
| 30 Nov 2016 | CNY | 27.8 | 28.13 | 27.78 | 27.84 | 27.84 | -0.09 (-0.32%) | 1,685,411 |
| 29 Nov 2016 | CNY | 28.49 | 28.49 | 27.91 | 27.93 | 27.93 | -0.44 (-1.55%) | 2,165,535 |
| 28 Nov 2016 | CNY | 28.61 | 28.72 | 28.28 | 28.37 | 28.37 | -0.11 (-0.39%) | 1,733,646 |
| 25 Nov 2016 | CNY | 28.3 | 28.52 | 27.8 | 28.48 | 28.48 | +0.1 (+0.35%) | 2,116,350 |
| 24 Nov 2016 | CNY | 28.86 | 28.86 | 28.22 | 28.38 | 28.38 | -0.46 (-1.60%) | 3,053,275 |
| 23 Nov 2016 | CNY | 28.52 | 29.49 | 28.35 | 28.84 | 28.84 | +0.24 (+0.84%) | 7,431,232 |
| 22 Nov 2016 | CNY | 28.18 | 28.68 | 28.02 | 28.6 | 28.6 | +0.52 (+1.85%) | 3,833,667 |
| 21 Nov 2016 | CNY | 28.03 | 28.2 | 28.01 | 28.08 | 28.08 | +0.05 (+0.18%) | 1,255,246 |
| 18 Nov 2016 | CNY | 28.13 | 28.25 | 28 | 28.03 | 28.03 | -0.09 (-0.32%) | 1,237,822 |
| 17 Nov 2016 | CNY | 28.3 | 28.39 | 28.08 | 28.12 | 28.12 | -0.39 (-1.37%) | 1,827,963 |
| 16 Nov 2016 | CNY | 28.52 | 28.99 | 28.37 | 28.51 | 28.51 | +0.18 (+0.64%) | 2,907,479 |
| 15 Nov 2016 | CNY | 28.4 | 28.4 | 28.1 | 28.33 | 28.33 | +0.15 (+0.53%) | 1,591,271 |
| 14 Nov 2016 | CNY | 28.04 | 28.38 | 28.02 | 28.18 | 28.18 | +0.18 (+0.64%) | 1,648,372 |
| 11 Nov 2016 | CNY | 27.91 | 28.13 | 27.88 | 28 | 28 | +0.08 (+0.29%) | 1,406,936 |
| 10 Nov 2016 | CNY | 28.2 | 28.2 | 27.89 | 27.92 | 27.92 | +0.12 (+0.43%) | 1,731,152 |
| 9 Nov 2016 | CNY | 28.31 | 28.42 | 27.5 | 27.8 | 27.8 | -0.54 (-1.91%) | 1,962,653 |
| 8 Nov 2016 | CNY | 28.51 | 28.57 | 28.28 | 28.34 | 28.34 | +0.02 (+0.07%) | 1,073,704 |
| 7 Nov 2016 | CNY | 28.2 | 28.49 | 28.2 | 28.32 | 28.32 | -0.06 (-0.21%) | 878,435 |
| 4 Nov 2016 | CNY | 28.32 | 28.66 | 28.31 | 28.38 | 28.38 | -0.1 (-0.35%) | 1,467,714 |
| 3 Nov 2016 | CNY | 28.21 | 28.76 | 28.14 | 28.48 | 28.48 | +0.12 (+0.42%) | 1,998,921 |
| 2 Nov 2016 | CNY | 28.63 | 28.63 | 28.35 | 28.36 | 28.36 | -0.29 (-1.01%) | 1,631,948 |
| 1 Nov 2016 | CNY | 28.45 | 28.66 | 28.45 | 28.65 | 28.65 | +0.08 (+0.28%) | 1,658,725 |
| 31 Oct 2016 | CNY | 28.6 | 28.86 | 28.4 | 28.57 | 28.57 | -0.55 (-1.89%) | 2,414,274 |
| 28 Oct 2016 | CNY | 28.49 | 30 | 28.33 | 29.12 | 29.12 | +0.63 (+2.21%) | 6,167,880 |
| 27 Oct 2016 | CNY | 28.58 | 28.62 | 28.41 | 28.49 | 28.49 | -0.03 (-0.11%) | 970,028 |
