| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2016 | CNY | 45.91 | 47.3 | 45.9 | 47 | 47 | +1.09 (+2.37%) | 2,995,585 |
| 14 Dec 2016 | CNY | 47.2 | 47.4 | 45.71 | 45.91 | 45.91 | -0.99 (-2.11%) | 2,746,440 |
| 13 Dec 2016 | CNY | 47.69 | 47.69 | 45.2 | 46.9 | 46.9 | -0.98 (-2.05%) | 3,293,706 |
| 12 Dec 2016 | CNY | 53.01 | 53.44 | 47.88 | 47.88 | 47.88 | -5.32 (-10%) | 5,989,011 |
| 9 Dec 2016 | CNY | 53.3 | 53.79 | 52.97 | 53.2 | 53.2 | -0.11 (-0.21%) | 2,306,855 |
| 8 Dec 2016 | CNY | 54.33 | 54.33 | 53.3 | 53.31 | 53.31 | -1.04 (-1.91%) | 2,199,219 |
| 7 Dec 2016 | CNY | 53.47 | 54.75 | 53.32 | 54.35 | 54.35 | +0.89 (+1.66%) | 2,654,252 |
| 6 Dec 2016 | CNY | 53.77 | 54.12 | 53.35 | 53.46 | 53.46 | -0.11 (-0.21%) | 2,301,023 |
| 5 Dec 2016 | CNY | 52.96 | 54.79 | 52.6 | 53.57 | 53.57 | -0.68 (-1.25%) | 2,793,321 |
| 2 Dec 2016 | CNY | 58.16 | 58.4 | 54 | 54.25 | 54.25 | -3.86 (-6.64%) | 6,540,430 |
| 1 Dec 2016 | CNY | 58.09 | 58.33 | 57.7 | 58.11 | 58.11 | +0.03 (+0.05%) | 2,539,155 |
| 30 Nov 2016 | CNY | 57.72 | 58.85 | 57.48 | 58.08 | 58.08 | +0.36 (+0.62%) | 2,856,759 |
| 29 Nov 2016 | CNY | 58 | 58.95 | 57.6 | 57.72 | 57.72 | -0.88 (-1.50%) | 3,612,843 |
| 28 Nov 2016 | CNY | 59.22 | 59.89 | 58.51 | 58.6 | 58.6 | -0.6 (-1.01%) | 3,390,832 |
| 25 Nov 2016 | CNY | 59 | 59.43 | 57.53 | 59.2 | 59.2 | +0.15 (+0.25%) | 4,547,577 |
| 24 Nov 2016 | CNY | 60.75 | 61.25 | 59.01 | 59.05 | 59.05 | -2.44 (-3.97%) | 6,525,487 |
| 23 Nov 2016 | CNY | 61.56 | 64.99 | 60.76 | 61.49 | 61.49 | -0.05 (-0.08%) | 10,158,379 |
| 22 Nov 2016 | CNY | 60.87 | 61.67 | 60.3 | 61.54 | 61.54 | +0.67 (+1.10%) | 5,217,702 |
| 21 Nov 2016 | CNY | 60.35 | 61.3 | 60.16 | 60.87 | 60.87 | +0.09 (+0.15%) | 3,522,347 |
| 18 Nov 2016 | CNY | 60.52 | 61.63 | 60.51 | 60.78 | 60.78 | +0.01 (+0.02%) | 3,832,996 |
| 17 Nov 2016 | CNY | 62 | 62.2 | 60.77 | 60.77 | 60.77 | -2.01 (-3.20%) | 6,306,537 |
| 16 Nov 2016 | CNY | 64.6 | 65.5 | 62.71 | 62.78 | 62.78 | -1.07 (-1.68%) | 9,556,067 |
| 15 Nov 2016 | CNY | 62 | 63.95 | 61.58 | 63.85 | 63.85 | +1.4 (+2.24%) | 9,769,699 |
| 14 Nov 2016 | CNY | 61.9 | 63.75 | 61.67 | 62.45 | 62.45 | +0.1 (+0.16%) | 8,958,171 |
| 11 Nov 2016 | CNY | 60.39 | 64 | 59.58 | 62.35 | 62.35 | +1.88 (+3.11%) | 12,370,906 |
| 10 Nov 2016 | CNY | 59.15 | 60.97 | 58.6 | 60.47 | 60.47 | +2.16 (+3.70%) | 8,196,299 |
| 9 Nov 2016 | CNY | 59.47 | 60.29 | 57.63 | 58.31 | 58.31 | -1.5 (-2.51%) | 6,479,350 |
| 8 Nov 2016 | CNY | 59.31 | 61.2 | 59.31 | 59.81 | 59.81 | +0.63 (+1.06%) | 6,394,258 |
| 7 Nov 2016 | CNY | 59.94 | 60.45 | 58.6 | 59.18 | 59.18 | -0.76 (-1.27%) | 5,602,508 |
| 4 Nov 2016 | CNY | 58 | 61.28 | 57.7 | 59.94 | 59.94 | +1.58 (+2.71%) | 12,272,108 |
