| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | CNY | 39.3267 | 40.44 | 39.22 | 39.7267 | 39.7267 | +0.353 (+0.90%) | 4,766,389 |
| 15 Dec 2016 | CNY | 39.3267 | 39.6 | 39.14 | 39.3733 | 39.3733 | +0.047 (+0.12%) | 4,224,232 |
| 14 Dec 2016 | CNY | 39.16 | 39.66 | 38.9333 | 39.3267 | 39.3267 | +0.16 (+0.41%) | 6,712,098 |
| 13 Dec 2016 | CNY | 40.3267 | 40.4667 | 38.72 | 39.1667 | 39.1667 | -1.16 (-2.88%) | 10,601,352 |
| 12 Dec 2016 | CNY | 42.94 | 43.0333 | 40.2333 | 40.3267 | 40.3267 | -2.607 (-6.07%) | 11,835,130 |
| 9 Dec 2016 | CNY | 43.4067 | 43.4067 | 42.8733 | 42.9333 | 42.9333 | -0.473 (-1.09%) | 6,783,027 |
| 8 Dec 2016 | CNY | 44 | 44 | 43.4067 | 43.4067 | 43.4067 | -0.413 (-0.94%) | 5,327,487 |
| 7 Dec 2016 | CNY | 43.72 | 43.9133 | 43.5333 | 43.82 | 43.82 | +0.127 (+0.29%) | 3,478,960 |
| 6 Dec 2016 | CNY | 43.7933 | 44.1267 | 43.62 | 43.6933 | 43.6933 | -0.073 (-0.17%) | 4,161,022 |
| 5 Dec 2016 | CNY | 43.8533 | 44.1267 | 43.5533 | 43.7667 | 43.7667 | -0.12 (-0.27%) | 6,042,814 |
| 2 Dec 2016 | CNY | 44.3667 | 44.4667 | 43.6533 | 43.8867 | 43.8867 | -0.467 (-1.05%) | 6,730,789 |
| 1 Dec 2016 | CNY | 44.5333 | 44.7333 | 44.2467 | 44.3533 | 44.3533 | -0.033 (-0.08%) | 6,412,954 |
| 30 Nov 2016 | CNY | 44.1467 | 44.7333 | 43.8733 | 44.3867 | 44.3867 | +0.193 (+0.44%) | 6,954,717 |
| 29 Nov 2016 | CNY | 44.0533 | 44.4533 | 43.72 | 44.1933 | 44.1933 | +0.14 (+0.32%) | 8,781,316 |
| 28 Nov 2016 | CNY | 44.2333 | 44.3267 | 44.0067 | 44.0533 | 44.0533 | -0.053 (-0.12%) | 5,101,858 |
| 25 Nov 2016 | CNY | 43.9733 | 44.24 | 43.48 | 44.1067 | 44.1067 | +0.133 (+0.30%) | 7,665,247 |
| 24 Nov 2016 | CNY | 44.44 | 44.52 | 43.92 | 43.9733 | 43.9733 | -0.553 (-1.24%) | 8,750,802 |
| 23 Nov 2016 | CNY | 44.7933 | 45.1 | 44.3733 | 44.5267 | 44.5267 | -0.213 (-0.48%) | 8,734,662 |
| 22 Nov 2016 | CNY | 44.6 | 44.9 | 44.4 | 44.74 | 44.74 | +0.113 (+0.25%) | 6,303,117 |
| 21 Nov 2016 | CNY | 44.2 | 44.9 | 44.2 | 44.6267 | 44.6267 | +0.427 (+0.97%) | 7,979,511 |
| 18 Nov 2016 | CNY | 44.6067 | 44.8733 | 44.0733 | 44.2 | 44.2 | -0.387 (-0.87%) | 7,844,739 |
| 17 Nov 2016 | CNY | 45.3333 | 45.3333 | 44.5333 | 44.5867 | 44.5867 | -0.873 (-1.92%) | 9,043,570 |
| 16 Nov 2016 | CNY | 45.26 | 45.7333 | 45.1333 | 45.46 | 45.46 | +0.193 (+0.43%) | 6,726,958 |
| 15 Nov 2016 | CNY | 45.7133 | 45.7333 | 44.9133 | 45.2667 | 45.2667 | -0.447 (-0.98%) | 9,143,694 |
| 14 Nov 2016 | CNY | 45.5667 | 46.2133 | 45.3467 | 45.7133 | 45.7133 | +0.113 (+0.25%) | 7,057,306 |
| 11 Nov 2016 | CNY | 46.1333 | 46.2 | 45.3267 | 45.6 | 45.6 | -0.44 (-0.96%) | 8,129,485 |
| 10 Nov 2016 | CNY | 46.06 | 46.46 | 45.7533 | 46.04 | 46.04 | +0.493 (+1.08%) | 9,580,602 |
| 9 Nov 2016 | CNY | 46.1333 | 46.9867 | 45.0067 | 45.5467 | 45.5467 | -0.54 (-1.17%) | 17,247,298 |
| 8 Nov 2016 | CNY | 45.0667 | 46.66 | 45.0467 | 46.0867 | 46.0867 | +1.02 (+2.26%) | 19,083,988 |
| 7 Nov 2016 | CNY | 45.3333 | 45.4667 | 44.8733 | 45.0667 | 45.0667 | -0.44 (-0.97%) | 10,115,005 |
