| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2016 | CNY | 80.7 | 81.51 | 79.8 | 80.17 | 80.17 | -0.64 (-0.79%) | 2,192,722 |
| 29 Nov 2016 | CNY | 81.45 | 82.3 | 80.31 | 80.81 | 80.81 | -0.85 (-1.04%) | 2,236,116 |
| 28 Nov 2016 | CNY | 82.48 | 82.88 | 81.6 | 81.66 | 81.66 | -0.34 (-0.41%) | 2,065,949 |
| 25 Nov 2016 | CNY | 82.8 | 83.4 | 80.6 | 82 | 82 | -1.2 (-1.44%) | 3,111,374 |
| 24 Nov 2016 | CNY | 83.53 | 85.5 | 82.32 | 83.2 | 83.2 | -0.66 (-0.79%) | 3,053,248 |
| 23 Nov 2016 | CNY | 85.2 | 85.6 | 83.79 | 83.86 | 83.86 | -2.11 (-2.45%) | 4,205,593 |
| 22 Nov 2016 | CNY | 83.8 | 86.68 | 83.53 | 85.97 | 85.97 | +2.47 (+2.96%) | 7,377,207 |
| 21 Nov 2016 | CNY | 80.65 | 83.5 | 80.06 | 83.5 | 83.5 | +2.75 (+3.41%) | 4,308,823 |
| 18 Nov 2016 | CNY | 79.9 | 81.47 | 79.5 | 80.75 | 80.75 | +1.05 (+1.32%) | 4,190,524 |
| 17 Nov 2016 | CNY | 82.2 | 82.2 | 79.63 | 79.7 | 79.7 | -2.5 (-3.04%) | 3,082,990 |
| 16 Nov 2016 | CNY | 81.2 | 84.1 | 81.2 | 82.2 | 82.2 | +1.2 (+1.48%) | 3,499,185 |
| 15 Nov 2016 | CNY | 81.96 | 81.96 | 80.01 | 81 | 81 | -1.13 (-1.38%) | 2,851,461 |
| 14 Nov 2016 | CNY | 82.28 | 82.93 | 81.51 | 82.13 | 82.13 | -0.2 (-0.24%) | 2,896,419 |
| 11 Nov 2016 | CNY | 81.32 | 84.88 | 81.32 | 82.33 | 82.33 | +0.33 (+0.40%) | 4,478,189 |
| 10 Nov 2016 | CNY | 78.95 | 83.4 | 78.95 | 82 | 82 | +3.09 (+3.92%) | 5,611,848 |
| 9 Nov 2016 | CNY | 77.94 | 80.6 | 77.6 | 78.91 | 78.91 | +1.25 (+1.61%) | 3,841,579 |
| 8 Nov 2016 | CNY | 78.2 | 78.58 | 77.39 | 77.66 | 77.66 | -0.25 (-0.32%) | 1,649,685 |
| 7 Nov 2016 | CNY | 79 | 79 | 76.8 | 77.91 | 77.91 | -1.08 (-1.37%) | 2,974,606 |
| 4 Nov 2016 | CNY | 77.78 | 80.79 | 77.76 | 78.99 | 78.99 | +1.12 (+1.44%) | 4,752,477 |
| 3 Nov 2016 | CNY | 80 | 80.72 | 77.68 | 77.87 | 77.87 | +2.78 (+3.70%) | 7,130,112 |
| 26 Oct 2016 | CNY | 76.4 | 76.54 | 74.51 | 75.09 | 75.09 | -1.27 (-1.66%) | 1,337,534 |
| 25 Oct 2016 | CNY | 77.25 | 77.59 | 76.06 | 76.36 | 76.36 | -0.84 (-1.09%) | 1,698,565 |
| 24 Oct 2016 | CNY | 77.49 | 77.95 | 76.82 | 77.2 | 77.2 | +0.36 (+0.47%) | 1,643,235 |
| 21 Oct 2016 | CNY | 76.74 | 78.25 | 76.13 | 76.84 | 76.84 | +0.08 (+0.10%) | 2,068,804 |
| 20 Oct 2016 | CNY | 75.71 | 77.5 | 75.2 | 76.76 | 76.76 | +1.14 (+1.51%) | 2,047,006 |
| 19 Oct 2016 | CNY | 77.1 | 77.3 | 75.56 | 75.62 | 75.62 | -1.28 (-1.66%) | 1,501,904 |
| 18 Oct 2016 | CNY | 75 | 78.67 | 73.99 | 76.9 | 76.9 | +2.47 (+3.32%) | 2,107,722 |
| 17 Oct 2016 | CNY | 76 | 77.75 | 73.03 | 74.43 | 74.43 | -1.48 (-1.95%) | 2,140,154 |
| 14 Oct 2016 | CNY | 75.65 | 76.46 | 75.3 | 75.91 | 75.91 | +0.27 (+0.36%) | 1,593,336 |
| 13 Oct 2016 | CNY | 76.66 | 76.66 | 74.78 | 75.64 | 75.64 | -1.81 (-2.34%) | 2,782,751 |
