| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2016 | CNY | 33.3 | 34.65 | 32.48 | 33.66 | 33.66 | -0.05 (-0.15%) | 23,139,178 |
| 5 Dec 2016 | CNY | 31 | 34.05 | 30.75 | 33.71 | 33.71 | +1.88 (+5.91%) | 27,207,296 |
| 2 Dec 2016 | CNY | 29.31 | 31.87 | 29.25 | 31.83 | 31.83 | +2.51 (+8.56%) | 17,468,306 |
| 1 Dec 2016 | CNY | 29.35 | 29.68 | 29.09 | 29.32 | 29.32 | +0.09 (+0.31%) | 4,111,900 |
| 30 Nov 2016 | CNY | 29 | 29.96 | 29 | 29.23 | 29.23 | +0.14 (+0.48%) | 5,771,700 |
| 29 Nov 2016 | CNY | 30.4 | 30.57 | 28.88 | 29.09 | 29.09 | -1.51 (-4.93%) | 8,332,620 |
| 28 Nov 2016 | CNY | 30.56 | 31.2 | 30.56 | 30.6 | 30.6 | +0.04 (+0.13%) | 5,614,427 |
| 25 Nov 2016 | CNY | 31.24 | 31.25 | 29.8 | 30.56 | 30.56 | -0.68 (-2.18%) | 8,345,575 |
| 24 Nov 2016 | CNY | 32.3 | 32.45 | 30.89 | 31.24 | 31.24 | -1.13 (-3.49%) | 9,202,818 |
| 23 Nov 2016 | CNY | 32.7 | 32.99 | 32.19 | 32.37 | 32.37 | -0.6 (-1.82%) | 8,014,487 |
| 22 Nov 2016 | CNY | 33.2 | 33.6 | 32.8 | 32.97 | 32.97 | -0.18 (-0.54%) | 10,329,300 |
| 21 Nov 2016 | CNY | 32.6 | 33.3 | 32 | 33.15 | 33.15 | +0.48 (+1.47%) | 12,417,199 |
| 18 Nov 2016 | CNY | 32 | 33.37 | 32 | 32.67 | 32.67 | +0.66 (+2.06%) | 12,480,207 |
| 17 Nov 2016 | CNY | 32.72 | 32.77 | 31.8 | 32.01 | 32.01 | -0.85 (-2.59%) | 8,682,619 |
| 16 Nov 2016 | CNY | 33.1 | 33.65 | 32.83 | 32.86 | 32.86 | -0.51 (-1.53%) | 9,259,919 |
| 15 Nov 2016 | CNY | 33.18 | 33.98 | 32.18 | 33.37 | 33.37 | +0.08 (+0.24%) | 14,611,863 |
| 14 Nov 2016 | CNY | 34.1 | 34.15 | 32.85 | 33.29 | 33.29 | -1.26 (-3.65%) | 15,526,947 |
| 11 Nov 2016 | CNY | 34.04 | 35.48 | 33.99 | 34.55 | 34.55 | +0.5 (+1.47%) | 19,695,378 |
| 10 Nov 2016 | CNY | 34.7 | 34.87 | 33.8 | 34.05 | 34.05 | +0.16 (+0.47%) | 13,081,325 |
| 9 Nov 2016 | CNY | 34.72 | 34.75 | 33 | 33.89 | 33.89 | -1.07 (-3.06%) | 17,750,481 |
| 8 Nov 2016 | CNY | 33.85 | 35.79 | 33.8 | 34.96 | 34.96 | +1.11 (+3.28%) | 20,838,733 |
| 7 Nov 2016 | CNY | 34.18 | 34.83 | 33.42 | 33.85 | 33.85 | -0.3 (-0.88%) | 16,245,138 |
| 4 Nov 2016 | CNY | 36.35 | 37.2 | 34.01 | 34.15 | 34.15 | -2.61 (-7.10%) | 32,822,859 |
| 3 Nov 2016 | CNY | 36.9 | 39.9 | 36.57 | 36.76 | 36.76 | -1.59 (-4.15%) | 54,725,087 |
| 2 Nov 2016 | CNY | 36.2 | 39.11 | 35.11 | 38.35 | 38.35 | +2.24 (+6.20%) | 60,028,902 |
| 1 Nov 2016 | CNY | 32.65 | 36.11 | 32.45 | 36.11 | 36.11 | +3.28 (+9.99%) | 48,887,244 |
| 31 Oct 2016 | CNY | 32.05 | 33.45 | 31.68 | 32.83 | 32.83 | +0.14 (+0.43%) | 18,226,413 |
| 28 Oct 2016 | CNY | 33.4 | 34.75 | 32.6 | 32.69 | 32.69 | -1.49 (-4.36%) | 25,670,505 |
| 27 Oct 2016 | CNY | 33.3 | 35.2 | 32.61 | 34.18 | 34.18 | +0.21 (+0.62%) | 31,282,458 |
| 26 Oct 2016 | CNY | 33 | 34.58 | 32.67 | 33.97 | 33.97 | +0.37 (+1.10%) | 31,309,126 |
