| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | CNY | 25.4412 | 27.2029 | 25.0294 | 25.8941 | 25.8941 | -0.335 (-1.28%) | 32,892,929 |
| 22 Nov 2016 | CNY | 25.3471 | 27.2618 | 24.5765 | 26.2294 | 26.2294 | +1.226 (+4.91%) | 41,187,627 |
| 21 Nov 2016 | CNY | 23.5294 | 25.0029 | 23.2353 | 25.0029 | 25.0029 | +2.273 (+10.00%) | 42,120,169 |
| 18 Nov 2016 | CNY | 22.7294 | 22.7294 | 22.7294 | 22.7294 | 22.7294 | +2.068 (+10.01%) | 8,436,906 |
| 17 Nov 2016 | CNY | 21.3559 | 21.4471 | 20.5529 | 20.6618 | 20.6618 | -0.985 (-4.55%) | 10,660,805 |
| 16 Nov 2016 | CNY | 22.3118 | 22.5118 | 21.6 | 21.6471 | 21.6471 | -0.735 (-3.29%) | 10,781,192 |
| 15 Nov 2016 | CNY | 23.3706 | 23.3706 | 22.1029 | 22.3824 | 22.3824 | -1.015 (-4.34%) | 14,574,712 |
| 14 Nov 2016 | CNY | 22.0235 | 23.7059 | 21.9765 | 23.3971 | 23.3971 | +1.221 (+5.50%) | 23,312,137 |
| 11 Nov 2016 | CNY | 22.6618 | 22.8677 | 22 | 22.1765 | 22.1765 | -0.685 (-3.00%) | 14,070,648 |
| 10 Nov 2016 | CNY | 22.6382 | 23.1794 | 22.2941 | 22.8618 | 22.8618 | +0.509 (+2.28%) | 17,626,293 |
| 9 Nov 2016 | CNY | 22.2147 | 22.6177 | 21.8412 | 22.3529 | 22.3529 | +0.382 (+1.74%) | 13,928,783 |
| 8 Nov 2016 | CNY | 22.35 | 22.5765 | 21.7971 | 21.9706 | 21.9706 | -0.353 (-1.58%) | 10,504,711 |
| 7 Nov 2016 | CNY | 22.0618 | 22.7294 | 22.0618 | 22.3235 | 22.3235 | +0.153 (+0.69%) | 10,355,305 |
| 4 Nov 2016 | CNY | 22.6441 | 22.8765 | 22.0588 | 22.1706 | 22.1706 | -0.506 (-2.23%) | 16,647,131 |
| 3 Nov 2016 | CNY | 23.1677 | 23.8971 | 22.5294 | 22.6765 | 22.6765 | -0.729 (-3.12%) | 28,525,823 |
| 2 Nov 2016 | CNY | 23.7941 | 24.1029 | 23.0294 | 23.4059 | 23.4059 | -0.829 (-3.42%) | 24,133,274 |
| 1 Nov 2016 | CNY | 22.6441 | 24.2647 | 22.3529 | 24.2353 | 24.2353 | +1.618 (+7.15%) | 28,916,768 |
| 31 Oct 2016 | CNY | 21.9706 | 23.2294 | 21.6941 | 22.6177 | 22.6177 | +0.853 (+3.92%) | 22,299,818 |
| 28 Oct 2016 | CNY | 21.7029 | 23.4735 | 21.5029 | 21.7647 | 21.7647 | +0.029 (+0.14%) | 26,651,369 |
| 27 Oct 2016 | CNY | 21.7647 | 22.1412 | 21.5324 | 21.7353 | 21.7353 | -0.059 (-0.27%) | 12,906,155 |
| 26 Oct 2016 | CNY | 21.7677 | 22.3177 | 21.2147 | 21.7941 | 21.7941 | -0.338 (-1.53%) | 18,288,722 |
| 25 Oct 2016 | CNY | 22.0029 | 22.8529 | 21.6765 | 22.1324 | 22.1324 | -0.141 (-0.63%) | 21,816,800 |
| 24 Oct 2016 | CNY | 21.8177 | 22.3529 | 21.4029 | 22.2735 | 22.2735 | +0.338 (+1.54%) | 24,995,402 |
| 21 Oct 2016 | CNY | 20.1471 | 22.2912 | 20.0588 | 21.9353 | 21.9353 | +1.671 (+8.24%) | 34,608,549 |
| 20 Oct 2016 | CNY | 19.6765 | 21.0147 | 19.4941 | 20.2647 | 20.2647 | +0.529 (+2.68%) | 20,775,128 |
| 19 Oct 2016 | CNY | 19.4118 | 20.1765 | 18.9706 | 19.7353 | 19.7353 | +0.471 (+2.44%) | 22,967,482 |
| 18 Oct 2016 | CNY | 17.9706 | 19.5 | 17.9412 | 19.2647 | 19.2647 | +1.441 (+8.09%) | 18,309,384 |
| 17 Oct 2016 | CNY | 18.6882 | 18.7235 | 17.7971 | 17.8235 | 17.8235 | -0.774 (-4.16%) | 9,156,087 |
| 14 Oct 2016 | CNY | 18.3647 | 18.7882 | 18.3529 | 18.5971 | 18.5971 | +0.024 (+0.13%) | 7,253,400 |
| 13 Oct 2016 | CNY | 18.3824 | 18.7 | 18.2677 | 18.5735 | 18.5735 | +0.241 (+1.32%) | 9,238,769 |
