| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2016 | CNY | 52.99 | 53.49 | 52.8 | 53.03 | 53.03 | +0.04 (+0.08%) | 3,949,626 |
| 7 Dec 2016 | CNY | 53.16 | 53.33 | 52.25 | 52.99 | 52.99 | -0.13 (-0.24%) | 7,252,221 |
| 6 Dec 2016 | CNY | 53.79 | 54 | 53 | 53.12 | 53.12 | -0.55 (-1.02%) | 6,761,313 |
| 5 Dec 2016 | CNY | 54.63 | 54.88 | 53.57 | 53.67 | 53.67 | -1.08 (-1.97%) | 7,236,161 |
| 2 Dec 2016 | CNY | 55.2 | 55.45 | 54.51 | 54.75 | 54.75 | -0.55 (-0.99%) | 5,167,838 |
| 1 Dec 2016 | CNY | 55.32 | 55.73 | 55.13 | 55.3 | 55.3 | -0.03 (-0.05%) | 4,191,287 |
| 30 Nov 2016 | CNY | 55.3 | 55.8 | 55.2 | 55.33 | 55.33 | -0.25 (-0.45%) | 3,667,817 |
| 29 Nov 2016 | CNY | 55.63 | 56.32 | 55.21 | 55.58 | 55.58 | -0.05 (-0.09%) | 5,920,792 |
| 28 Nov 2016 | CNY | 55.59 | 55.93 | 55.2 | 55.63 | 55.63 | +0.24 (+0.43%) | 6,467,911 |
| 25 Nov 2016 | CNY | 55.75 | 55.9 | 54.87 | 55.39 | 55.39 | -0.3 (-0.54%) | 4,538,835 |
| 24 Nov 2016 | CNY | 56.3 | 56.39 | 55.5 | 55.69 | 55.69 | -0.83 (-1.47%) | 6,568,533 |
| 23 Nov 2016 | CNY | 55.4 | 56.99 | 55.4 | 56.52 | 56.52 | +1.28 (+2.32%) | 12,312,795 |
| 22 Nov 2016 | CNY | 55.11 | 55.31 | 54.99 | 55.24 | 55.24 | +0.09 (+0.16%) | 3,300,478 |
| 21 Nov 2016 | CNY | 55.29 | 55.6 | 55 | 55.15 | 55.15 | -0.13 (-0.24%) | 3,700,837 |
| 18 Nov 2016 | CNY | 55.78 | 55.98 | 55.21 | 55.28 | 55.28 | -0.47 (-0.84%) | 3,041,727 |
| 17 Nov 2016 | CNY | 55.7 | 55.78 | 55.35 | 55.75 | 55.75 | +0.02 (+0.04%) | 2,924,689 |
| 16 Nov 2016 | CNY | 55.79 | 55.88 | 55.63 | 55.73 | 55.73 | +0.13 (+0.23%) | 4,184,309 |
| 15 Nov 2016 | CNY | 55.4 | 55.77 | 55.31 | 55.6 | 55.6 | +0.11 (+0.20%) | 3,052,970 |
| 14 Nov 2016 | CNY | 55.2 | 55.85 | 55.18 | 55.49 | 55.49 | +0.34 (+0.62%) | 5,094,177 |
| 11 Nov 2016 | CNY | 55 | 55.36 | 54.75 | 55.15 | 55.15 | -0.19 (-0.34%) | 5,440,472 |
| 10 Nov 2016 | CNY | 55.49 | 55.63 | 55.2 | 55.34 | 55.34 | +0.25 (+0.45%) | 3,519,244 |
| 9 Nov 2016 | CNY | 55.68 | 55.8 | 54.5 | 55.09 | 55.09 | -0.56 (-1.01%) | 6,700,794 |
| 8 Nov 2016 | CNY | 55.65 | 55.99 | 55.53 | 55.65 | 55.65 | +0.14 (+0.25%) | 3,322,831 |
| 7 Nov 2016 | CNY | 55.39 | 55.94 | 55.36 | 55.51 | 55.51 | +0.16 (+0.29%) | 3,876,428 |
| 4 Nov 2016 | CNY | 55.95 | 55.95 | 55.27 | 55.35 | 55.35 | -0.65 (-1.16%) | 4,857,485 |
| 3 Nov 2016 | CNY | 56.46 | 56.53 | 55.42 | 56 | 56 | -0.46 (-0.81%) | 5,517,045 |
| 2 Nov 2016 | CNY | 56.6 | 56.65 | 56.24 | 56.46 | 56.46 | +0.08 (+0.14%) | 3,249,322 |
| 1 Nov 2016 | CNY | 56.17 | 56.5 | 55.95 | 56.38 | 56.38 | +0.22 (+0.39%) | 2,695,977 |
| 31 Oct 2016 | CNY | 56.39 | 56.58 | 55.88 | 56.16 | 56.16 | -0.1 (-0.18%) | 3,251,187 |
| 28 Oct 2016 | CNY | 56.63 | 56.79 | 56.2 | 56.26 | 56.26 | -0.34 (-0.60%) | 3,020,306 |
