| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2016 | CNY | 22.25 | 22.42 | 21.4 | 21.46 | 21.46 | -0.74 (-3.33%) | 17,164,065 |
| 28 Nov 2016 | CNY | 23.16 | 23.17 | 22.02 | 22.2 | 22.2 | -1.74 (-7.27%) | 24,495,816 |
| 25 Nov 2016 | CNY | 24.61 | 25.5 | 23.94 | 23.94 | 23.94 | -2.66 (-10%) | 22,905,039 |
| 24 Nov 2016 | CNY | 27.5 | 27.89 | 26.6 | 26.6 | 26.6 | -2.95 (-9.98%) | 41,561,217 |
| 23 Nov 2016 | CNY | 27.16 | 31.58 | 25.84 | 29.55 | 29.55 | +0.84 (+2.93%) | 25,883,789 |
| 22 Nov 2016 | CNY | 25.84 | 28.71 | 25.05 | 28.71 | 28.71 | +2.61 (+10%) | 31,682,270 |
| 21 Nov 2016 | CNY | 25.53 | 26.5 | 25.14 | 26.1 | 26.1 | +0.6 (+2.35%) | 10,779,946 |
| 18 Nov 2016 | CNY | 25.1 | 25.95 | 24.73 | 25.5 | 25.5 | -0.1 (-0.39%) | 9,584,348 |
| 17 Nov 2016 | CNY | 24.1 | 26.1 | 23.62 | 25.6 | 25.6 | +0.16 (+0.63%) | 16,198,927 |
| 16 Nov 2016 | CNY | 23.79 | 26.27 | 23.51 | 25.44 | 25.44 | +1.56 (+6.53%) | 23,263,055 |
| 15 Nov 2016 | CNY | 23.98 | 24.48 | 22.79 | 23.88 | 23.88 | +0.49 (+2.09%) | 21,253,296 |
| 14 Nov 2016 | CNY | 21.87 | 23.39 | 21.46 | 23.39 | 23.39 | +2.13 (+10.02%) | 20,371,223 |
| 11 Nov 2016 | CNY | 19.7 | 21.26 | 19.54 | 21.26 | 21.26 | +1.93 (+9.98%) | 29,066,724 |
| 10 Nov 2016 | CNY | 17.81 | 19.33 | 17.76 | 19.33 | 19.33 | +1.76 (+10.02%) | 18,066,433 |
| 9 Nov 2016 | CNY | 17.88 | 17.98 | 17.32 | 17.57 | 17.57 | -0.36 (-2.01%) | 3,103,701 |
| 8 Nov 2016 | CNY | 17.88 | 18.01 | 17.86 | 17.93 | 17.93 | +0.1 (+0.56%) | 2,800,021 |
| 7 Nov 2016 | CNY | 18 | 18.07 | 17.75 | 17.83 | 17.83 | -0.04 (-0.22%) | 3,325,322 |
| 4 Nov 2016 | CNY | 17.59 | 17.98 | 17.59 | 17.87 | 17.87 | +0.23 (+1.30%) | 4,070,822 |
| 3 Nov 2016 | CNY | 17.47 | 17.72 | 17.44 | 17.64 | 17.64 | +0.07 (+0.40%) | 2,641,931 |
| 2 Nov 2016 | CNY | 17.67 | 17.8 | 17.54 | 17.57 | 17.57 | -0.08 (-0.45%) | 2,441,384 |
| 1 Nov 2016 | CNY | 17.47 | 17.69 | 17.47 | 17.65 | 17.65 | +0.11 (+0.63%) | 1,600,356 |
| 31 Oct 2016 | CNY | 17.37 | 17.59 | 17.36 | 17.54 | 17.54 | +0.17 (+0.98%) | 1,222,509 |
| 28 Oct 2016 | CNY | 17.62 | 17.71 | 17.36 | 17.37 | 17.37 | -0.23 (-1.31%) | 1,859,601 |
| 27 Oct 2016 | CNY | 17.47 | 17.64 | 17.47 | 17.6 | 17.6 | +0.07 (+0.40%) | 1,580,819 |
| 26 Oct 2016 | CNY | 17.74 | 17.74 | 17.45 | 17.53 | 17.53 | -0.21 (-1.18%) | 2,640,068 |
| 25 Oct 2016 | CNY | 17.82 | 17.85 | 17.68 | 17.74 | 17.74 | -0.15 (-0.84%) | 2,738,109 |
| 24 Oct 2016 | CNY | 17.9 | 17.98 | 17.7 | 17.89 | 17.89 | -0.03 (-0.17%) | 2,595,289 |
| 21 Oct 2016 | CNY | 18.07 | 18.25 | 17.75 | 17.92 | 17.92 | -0.14 (-0.78%) | 2,887,966 |
| 20 Oct 2016 | CNY | 17.92 | 18.19 | 17.8 | 18.06 | 18.06 | -0.04 (-0.22%) | 3,961,639 |
| 19 Oct 2016 | CNY | 17.85 | 18.5 | 17.7 | 18.1 | 18.1 | +0.32 (+1.80%) | 10,099,760 |
