| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2016 | CNY | 37.81 | 38.12 | 37.61 | 38.03 | 38.03 | +0.13 (+0.34%) | 544,526 |
| 6 Dec 2016 | CNY | 37.51 | 38.17 | 37.4 | 37.9 | 37.9 | +0.39 (+1.04%) | 764,264 |
| 5 Dec 2016 | CNY | 37.18 | 37.72 | 36.72 | 37.51 | 37.51 | +0.16 (+0.43%) | 634,333 |
| 2 Dec 2016 | CNY | 37.97 | 38.19 | 37 | 37.35 | 37.35 | -0.61 (-1.61%) | 1,266,812 |
| 1 Dec 2016 | CNY | 37.92 | 38.23 | 37.78 | 37.96 | 37.96 | +0.01 (+0.03%) | 757,129 |
| 30 Nov 2016 | CNY | 38.12 | 38.37 | 37.8 | 37.95 | 37.95 | -0.28 (-0.73%) | 830,191 |
| 29 Nov 2016 | CNY | 38.86 | 38.95 | 38.2 | 38.23 | 38.23 | -1.14 (-2.90%) | 1,712,586 |
| 28 Nov 2016 | CNY | 38.56 | 40.11 | 38 | 39.37 | 39.37 | +0.8 (+2.07%) | 2,915,564 |
| 25 Nov 2016 | CNY | 38.39 | 38.57 | 37.5 | 38.57 | 38.57 | +0.53 (+1.39%) | 1,037,181 |
| 24 Nov 2016 | CNY | 38.5 | 38.87 | 37.94 | 38.04 | 38.04 | -0.64 (-1.65%) | 1,247,467 |
| 23 Nov 2016 | CNY | 39.58 | 39.78 | 38.68 | 38.68 | 38.68 | -0.9 (-2.27%) | 1,562,893 |
| 22 Nov 2016 | CNY | 38.75 | 39.6 | 38.57 | 39.58 | 39.58 | +0.91 (+2.35%) | 2,021,031 |
| 21 Nov 2016 | CNY | 38.5 | 38.82 | 38 | 38.67 | 38.67 | +0.14 (+0.36%) | 1,663,047 |
| 18 Nov 2016 | CNY | 38.39 | 38.96 | 38.35 | 38.53 | 38.53 | +0.08 (+0.21%) | 1,277,950 |
| 17 Nov 2016 | CNY | 39.23 | 39.4 | 38.38 | 38.45 | 38.45 | -1.03 (-2.61%) | 1,897,357 |
| 16 Nov 2016 | CNY | 39.55 | 39.8 | 39.16 | 39.48 | 39.48 | -0.01 (-0.03%) | 1,596,300 |
| 15 Nov 2016 | CNY | 39.03 | 39.67 | 39.03 | 39.49 | 39.49 | -0.33 (-0.83%) | 1,271,690 |
| 14 Nov 2016 | CNY | 39.8 | 39.85 | 39.15 | 39.82 | 39.82 | +0.21 (+0.53%) | 2,324,323 |
| 11 Nov 2016 | CNY | 39.98 | 39.98 | 38.99 | 39.61 | 39.61 | +0.03 (+0.08%) | 3,818,426 |
| 10 Nov 2016 | CNY | 38.48 | 39.69 | 38.39 | 39.58 | 39.58 | +1.48 (+3.88%) | 6,026,900 |
| 9 Nov 2016 | CNY | 38.44 | 38.67 | 37.25 | 38.1 | 38.1 | -0.34 (-0.88%) | 1,384,399 |
| 8 Nov 2016 | CNY | 38.49 | 38.68 | 38 | 38.44 | 38.44 | -0.01 (-0.03%) | 1,156,111 |
| 7 Nov 2016 | CNY | 38 | 38.79 | 38 | 38.45 | 38.45 | +0.35 (+0.92%) | 1,236,185 |
| 4 Nov 2016 | CNY | 38.1 | 38.18 | 37.71 | 38.1 | 38.1 | +0.07 (+0.18%) | 1,032,041 |
| 3 Nov 2016 | CNY | 37.69 | 38.5 | 37.28 | 38.03 | 38.03 | +0.43 (+1.14%) | 1,649,365 |
| 2 Nov 2016 | CNY | 36.11 | 37.84 | 36.11 | 37.6 | 37.6 | -0.3 (-0.79%) | 1,038,988 |
| 1 Nov 2016 | CNY | 37.55 | 38 | 37.17 | 37.9 | 37.9 | +0.58 (+1.55%) | 1,096,288 |
| 31 Oct 2016 | CNY | 36.81 | 37.55 | 36.79 | 37.32 | 37.32 | +0.32 (+0.86%) | 857,925 |
| 28 Oct 2016 | CNY | 37.21 | 37.6 | 36.84 | 37 | 37 | -0.09 (-0.24%) | 1,260,024 |
| 27 Oct 2016 | CNY | 37.75 | 37.75 | 37.06 | 37.09 | 37.09 | -0.66 (-1.75%) | 1,221,418 |
