| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2016 | CNY | 56.71 | 50.81 | 51.56 | 54 | 54 | +2.45 (+4.75%) | 4,367,175 |
| 13 Dec 2016 | CNY | 51.94 | 50.01 | 50.7 | 51.55 | 51.55 | +0.75 (+1.48%) | 1,921,813 |
| 12 Dec 2016 | CNY | 54.95 | 50.28 | 53.8 | 50.8 | 50.8 | -3.2 (-5.93%) | 3,475,557 |
| 9 Dec 2016 | CNY | 54.91 | 53.03 | 54.91 | 54 | 54 | -0.72 (-1.32%) | 2,801,947 |
| 8 Dec 2016 | CNY | 56.45 | 54.6 | 56.37 | 54.72 | 54.72 | -1.58 (-2.81%) | 2,753,706 |
| 7 Dec 2016 | CNY | 56.56 | 55.52 | 56.35 | 56.3 | 56.3 | 0.0 (0.0%) | 1,939,440 |
| 6 Dec 2016 | CNY | 56.95 | 55.7 | 55.74 | 56.3 | 56.3 | 0.0 (0.0%) | 1,126,927 |
| 5 Dec 2016 | CNY | 57.16 | 55 | 55.51 | 56.3 | 56.3 | +0.1 (+0.18%) | 1,650,441 |
| 2 Dec 2016 | CNY | 58.89 | 55.75 | 58.89 | 56.2 | 56.2 | -2.94 (-4.97%) | 3,749,447 |
| 1 Dec 2016 | CNY | 60.58 | 58.23 | 58.28 | 59.14 | 59.14 | +0.96 (+1.65%) | 3,876,295 |
| 30 Nov 2016 | CNY | 58.73 | 57.61 | 58.06 | 58.18 | 58.18 | -0.51 (-0.87%) | 1,798,658 |
| 29 Nov 2016 | CNY | 59 | 56.91 | 58.23 | 58.69 | 58.69 | +0.13 (+0.22%) | 3,117,132 |
| 28 Nov 2016 | CNY | 60.57 | 58.51 | 60.03 | 58.56 | 58.56 | -1.52 (-2.53%) | 3,104,051 |
| 25 Nov 2016 | CNY | 60.27 | 57.55 | 58.65 | 60.08 | 60.08 | +1.08 (+1.83%) | 4,945,064 |
| 24 Nov 2016 | CNY | 61.6 | 58.71 | 61 | 59 | 59 | -2.03 (-3.33%) | 5,226,008 |
| 23 Nov 2016 | CNY | 63.35 | 60.52 | 62.71 | 61.03 | 61.03 | -2.67 (-4.19%) | 8,387,225 |
| 22 Nov 2016 | CNY | 67.5 | 62.04 | 62.78 | 63.7 | 63.7 | +1.84 (+2.97%) | 14,299,651 |
| 21 Nov 2016 | CNY | 63.31 | 60.06 | 63.31 | 61.86 | 61.86 | +4.31 (+7.49%) | 13,146,801 |
| 18 Nov 2016 | CNY | 58.26 | 55.85 | 55.85 | 57.55 | 57.55 | +1.81 (+3.25%) | 4,337,342 |
| 17 Nov 2016 | CNY | 56.6 | 55.51 | 56.6 | 55.74 | 55.74 | -1.26 (-2.21%) | 2,390,908 |
| 16 Nov 2016 | CNY | 58.34 | 57 | 57.55 | 57 | 57 | -0.76 (-1.32%) | 2,356,201 |
| 15 Nov 2016 | CNY | 58.18 | 56.58 | 57.78 | 57.76 | 57.76 | -0.02 (-0.03%) | 2,491,778 |
| 14 Nov 2016 | CNY | 59.45 | 57.41 | 57.51 | 57.78 | 57.78 | -0.08 (-0.14%) | 2,807,043 |
| 11 Nov 2016 | CNY | 58.4 | 57.2 | 57.9 | 57.86 | 57.86 | -0.24 (-0.41%) | 4,893,289 |
| 10 Nov 2016 | CNY | 58.49 | 56.08 | 56.3 | 58.1 | 58.1 | +2.19 (+3.92%) | 6,582,437 |
| 9 Nov 2016 | CNY | 56.75 | 54.46 | 56.25 | 55.91 | 55.91 | -0.38 (-0.68%) | 3,653,653 |
| 8 Nov 2016 | CNY | 57.3 | 53 | 57.28 | 56.29 | 56.29 | -0.79 (-1.38%) | 2,932,878 |
| 7 Nov 2016 | CNY | 57.34 | 56.26 | 56.73 | 57.08 | 57.08 | +0.18 (+0.32%) | 3,157,277 |
| 4 Nov 2016 | CNY | 57.57 | 54.34 | 54.34 | 56.9 | 56.9 | +2.48 (+4.56%) | 5,799,645 |
| 3 Nov 2016 | CNY | 55.5 | 53.9 | 53.9 | 54.42 | 54.42 | -0.59 (-1.07%) | 2,459,317 |
