| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2016 | CNY | 37.08 | 39.48 | 36.02 | 38.74 | 38.74 | +1.16 (+3.09%) | 16,332,822 |
| 7 Dec 2016 | CNY | 36.28 | 38.58 | 36.26 | 37.58 | 37.58 | +0.96 (+2.62%) | 12,938,637 |
| 6 Dec 2016 | CNY | 35.57 | 37.96 | 35.18 | 36.62 | 36.62 | +0.9 (+2.52%) | 13,280,410 |
| 5 Dec 2016 | CNY | 34.8 | 36.3 | 34.34 | 35.72 | 35.72 | +0.49 (+1.39%) | 8,277,874 |
| 2 Dec 2016 | CNY | 38.58 | 38.7 | 34.96 | 35.23 | 35.23 | -3.35 (-8.68%) | 12,414,124 |
| 1 Dec 2016 | CNY | 38.29 | 38.68 | 37.53 | 38.58 | 38.58 | +0.63 (+1.66%) | 11,032,223 |
| 30 Nov 2016 | CNY | 38.88 | 39.12 | 37.6 | 37.95 | 37.95 | -0.55 (-1.43%) | 8,125,044 |
| 29 Nov 2016 | CNY | 39.5 | 39.8 | 38.22 | 38.5 | 38.5 | -0.8 (-2.04%) | 10,395,769 |
| 28 Nov 2016 | CNY | 41 | 41.66 | 38.61 | 39.3 | 39.3 | -2.2 (-5.30%) | 15,863,101 |
| 25 Nov 2016 | CNY | 41.88 | 42.54 | 40.54 | 41.5 | 41.5 | -0.8 (-1.89%) | 13,775,993 |
| 24 Nov 2016 | CNY | 43.21 | 43.94 | 41.6 | 42.3 | 42.3 | -1.9 (-4.30%) | 17,522,564 |
| 23 Nov 2016 | CNY | 44.13 | 45.4 | 42.56 | 44.2 | 44.2 | -0.23 (-0.52%) | 22,370,710 |
| 22 Nov 2016 | CNY | 48 | 48 | 44 | 44.43 | 44.43 | -1.18 (-2.59%) | 33,803,684 |
| 21 Nov 2016 | CNY | 43.49 | 45.61 | 42.05 | 45.61 | 45.61 | +4.15 (+10.01%) | 26,070,093 |
| 18 Nov 2016 | CNY | 37.72 | 41.46 | 37.72 | 41.46 | 41.46 | +3.77 (+10.00%) | 30,352,143 |
| 17 Nov 2016 | CNY | 33.5 | 37.69 | 31.76 | 37.69 | 37.69 | +3.43 (+10.01%) | 30,170,405 |
| 16 Nov 2016 | CNY | 35.55 | 38.5 | 33.71 | 34.26 | 34.26 | -1.29 (-3.63%) | 34,110,200 |
| 15 Nov 2016 | CNY | 33.9 | 35.55 | 33.5 | 35.55 | 35.55 | +3.23 (+9.99%) | 27,486,559 |
| 14 Nov 2016 | CNY | 28.94 | 32.32 | 28.94 | 32.32 | 32.32 | +2.94 (+10.01%) | 19,996,116 |
| 11 Nov 2016 | CNY | 29.86 | 30.23 | 29.36 | 29.38 | 29.38 | -1.07 (-3.51%) | 11,844,912 |
| 10 Nov 2016 | CNY | 30.1 | 31.69 | 30 | 30.45 | 30.45 | +0.3 (+1.00%) | 16,950,321 |
| 9 Nov 2016 | CNY | 30 | 30.47 | 29.4 | 30.15 | 30.15 | -0.35 (-1.15%) | 12,661,905 |
| 8 Nov 2016 | CNY | 31.3 | 31.3 | 29.29 | 30.5 | 30.5 | -0.61 (-1.96%) | 20,561,239 |
| 7 Nov 2016 | CNY | 28.29 | 31.11 | 27.8 | 31.11 | 31.11 | +2.83 (+10.01%) | 20,292,608 |
| 4 Nov 2016 | CNY | 27.25 | 29.95 | 27.2 | 28.28 | 28.28 | +0.8 (+2.91%) | 13,728,173 |
| 3 Nov 2016 | CNY | 26.52 | 27.7 | 26.43 | 27.48 | 27.48 | +0.66 (+2.46%) | 7,847,874 |
| 2 Nov 2016 | CNY | 26.95 | 27.17 | 26.66 | 26.82 | 26.82 | -0.42 (-1.54%) | 4,395,208 |
| 1 Nov 2016 | CNY | 26.4 | 27.36 | 26.3 | 27.24 | 27.24 | +0.76 (+2.87%) | 6,267,433 |
| 31 Oct 2016 | CNY | 26.8 | 26.88 | 26.15 | 26.48 | 26.48 | -0.73 (-2.68%) | 4,555,591 |
| 28 Oct 2016 | CNY | 26.78 | 28.33 | 26.77 | 27.21 | 27.21 | +0.44 (+1.64%) | 9,243,907 |
