| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2016 | CNY | 16.2 | 16.3 | 15.9 | 16.11 | 16.11 | -0.24 (-1.47%) | 5,815,292 |
| 29 Nov 2016 | CNY | 16.4 | 16.75 | 16.26 | 16.35 | 16.35 | -0.03 (-0.18%) | 9,685,306 |
| 28 Nov 2016 | CNY | 16.19 | 16.59 | 16.19 | 16.38 | 16.38 | +0.23 (+1.42%) | 10,360,990 |
| 25 Nov 2016 | CNY | 16.19 | 16.25 | 15.8 | 16.15 | 16.15 | -0.06 (-0.37%) | 4,498,379 |
| 24 Nov 2016 | CNY | 16.3 | 16.49 | 16.1 | 16.21 | 16.21 | -0.11 (-0.67%) | 4,856,853 |
| 23 Nov 2016 | CNY | 16.18 | 16.58 | 16.1 | 16.32 | 16.32 | +0.19 (+1.18%) | 10,563,418 |
| 22 Nov 2016 | CNY | 15.93 | 16.18 | 15.86 | 16.13 | 16.13 | +0.23 (+1.45%) | 6,508,404 |
| 21 Nov 2016 | CNY | 16.18 | 16.19 | 15.77 | 15.9 | 15.9 | -0.22 (-1.36%) | 8,099,946 |
| 18 Nov 2016 | CNY | 16.45 | 16.49 | 16.1 | 16.12 | 16.12 | -0.33 (-2.01%) | 6,245,062 |
| 17 Nov 2016 | CNY | 16.36 | 16.7 | 16.22 | 16.45 | 16.45 | +0.07 (+0.43%) | 9,850,946 |
| 16 Nov 2016 | CNY | 15.95 | 16.51 | 15.82 | 16.38 | 16.38 | +0.45 (+2.82%) | 11,486,088 |
| 15 Nov 2016 | CNY | 15.88 | 16.1 | 15.81 | 15.93 | 15.93 | +0.09 (+0.57%) | 7,094,922 |
| 14 Nov 2016 | CNY | 16.35 | 16.35 | 15.73 | 15.84 | 15.84 | -0.42 (-2.58%) | 16,970,063 |
| 11 Nov 2016 | CNY | 16.59 | 16.78 | 16.17 | 16.26 | 16.26 | -0.4 (-2.40%) | 12,338,422 |
| 10 Nov 2016 | CNY | 16.88 | 16.98 | 16.5 | 16.66 | 16.66 | -0.11 (-0.66%) | 14,770,329 |
| 9 Nov 2016 | CNY | 16.41 | 17.14 | 16.31 | 16.77 | 16.77 | +0.12 (+0.72%) | 21,920,850 |
| 8 Nov 2016 | CNY | 17.28 | 17.9 | 16.36 | 16.65 | 16.65 | -0.53 (-3.08%) | 37,566,013 |
| 7 Nov 2016 | CNY | 16.3 | 17.25 | 16.03 | 17.18 | 17.18 | +0.97 (+5.98%) | 21,937,515 |
| 4 Nov 2016 | CNY | 16 | 16.56 | 16 | 16.21 | 16.21 | +0.15 (+0.93%) | 12,935,651 |
| 3 Nov 2016 | CNY | 16.01 | 16.16 | 15.75 | 16.06 | 16.06 | +0.05 (+0.31%) | 7,986,490 |
| 2 Nov 2016 | CNY | 16.15 | 16.23 | 15.79 | 16.01 | 16.01 | -0.29 (-1.78%) | 14,593,280 |
| 1 Nov 2016 | CNY | 15.45 | 16.43 | 15.3 | 16.3 | 16.3 | +0.85 (+5.50%) | 24,609,368 |
| 31 Oct 2016 | CNY | 15.58 | 15.67 | 15.02 | 15.45 | 15.45 | -0.15 (-0.96%) | 7,867,271 |
| 28 Oct 2016 | CNY | 16.02 | 16.1 | 15.6 | 15.6 | 15.6 | -0.41 (-2.56%) | 5,196,424 |
| 27 Oct 2016 | CNY | 16.02 | 16.17 | 15.83 | 16.01 | 16.01 | 0.0 (0.0%) | 4,836,240 |
| 26 Oct 2016 | CNY | 15.83 | 16.1 | 15.64 | 16.01 | 16.01 | +0.2 (+1.27%) | 7,371,649 |
| 25 Oct 2016 | CNY | 16 | 16 | 15.51 | 15.81 | 15.81 | -0.07 (-0.44%) | 5,752,969 |
| 24 Oct 2016 | CNY | 15.82 | 16.38 | 15.71 | 15.88 | 15.88 | +0.07 (+0.44%) | 12,172,714 |
| 21 Oct 2016 | CNY | 15.78 | 15.82 | 15.37 | 15.81 | 15.81 | -0.01 (-0.06%) | 5,790,317 |
| 20 Oct 2016 | CNY | 15.76 | 15.87 | 15.44 | 15.82 | 15.82 | +0.02 (+0.13%) | 8,910,073 |
