| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2016 | CNY | 21.0688 | 21.7875 | 21.0313 | 21.4188 | 21.4188 | +0.244 (+1.15%) | 20,091,777 |
| 14 Dec 2016 | CNY | 21.5625 | 21.6625 | 21.1563 | 21.175 | 21.175 | -0.4 (-1.85%) | 21,584,100 |
| 13 Dec 2016 | CNY | 21.3438 | 21.85 | 21.1313 | 21.575 | 21.575 | +0.037 (+0.17%) | 24,901,747 |
| 12 Dec 2016 | CNY | 23.5 | 23.5625 | 21.2188 | 21.5375 | 21.5375 | -1.956 (-8.33%) | 40,255,332 |
| 9 Dec 2016 | CNY | 23.4313 | 23.8563 | 23.35 | 23.4938 | 23.4938 | -0.013 (-0.05%) | 22,849,201 |
| 8 Dec 2016 | CNY | 23.875 | 24 | 23.4875 | 23.5063 | 23.5063 | -0.494 (-2.06%) | 20,566,070 |
| 7 Dec 2016 | CNY | 23.5625 | 24.0563 | 23.4375 | 24 | 24 | +0.381 (+1.61%) | 24,367,660 |
| 6 Dec 2016 | CNY | 23.75 | 23.9188 | 23.3438 | 23.6188 | 23.6188 | -0.037 (-0.16%) | 22,921,291 |
| 5 Dec 2016 | CNY | 23.875 | 24.5938 | 23.5813 | 23.6563 | 23.6563 | -0.656 (-2.70%) | 26,041,000 |
| 2 Dec 2016 | CNY | 24.875 | 24.975 | 23.9875 | 24.3125 | 24.3125 | -0.55 (-2.21%) | 29,915,579 |
| 1 Dec 2016 | CNY | 24.7188 | 24.875 | 24.4375 | 24.8625 | 24.8625 | +0.263 (+1.07%) | 24,432,096 |
| 30 Nov 2016 | CNY | 25.1625 | 25.4125 | 24.375 | 24.6 | 24.6 | -0.75 (-2.96%) | 35,723,614 |
| 29 Nov 2016 | CNY | 25.625 | 26.1125 | 25.1 | 25.35 | 25.35 | -0.569 (-2.19%) | 38,734,280 |
| 28 Nov 2016 | CNY | 26.75 | 26.9188 | 25.8813 | 25.9188 | 25.9188 | -0.287 (-1.10%) | 37,081,329 |
| 25 Nov 2016 | CNY | 26.2438 | 26.3125 | 25.3188 | 26.2063 | 26.2063 | +0.019 (+0.07%) | 38,963,081 |
| 24 Nov 2016 | CNY | 25.975 | 26.85 | 25.9375 | 26.1875 | 26.1875 | +0.062 (+0.24%) | 44,036,969 |
| 23 Nov 2016 | CNY | 26.4688 | 26.6875 | 25.9375 | 26.125 | 26.125 | -0.312 (-1.18%) | 48,295,936 |
| 22 Nov 2016 | CNY | 26.0125 | 26.75 | 25.75 | 26.4375 | 26.4375 | +0.5 (+1.93%) | 48,929,252 |
| 21 Nov 2016 | CNY | 25.7938 | 26.5563 | 25.7 | 25.9375 | 25.9375 | -0.175 (-0.67%) | 40,894,872 |
| 18 Nov 2016 | CNY | 26.4813 | 26.7125 | 25.9688 | 26.1125 | 26.1125 | -0.85 (-3.15%) | 46,948,420 |
| 17 Nov 2016 | CNY | 26.475 | 27.0625 | 26.125 | 26.9625 | 26.9625 | +0.194 (+0.72%) | 45,044,116 |
| 16 Nov 2016 | CNY | 27.25 | 27.8688 | 26.3813 | 26.7688 | 26.7688 | -0.331 (-1.22%) | 61,259,764 |
| 15 Nov 2016 | CNY | 27.0625 | 27.775 | 26.875 | 27.1 | 27.1 | -0.375 (-1.36%) | 52,788,910 |
| 14 Nov 2016 | CNY | 26.4375 | 28.425 | 26.3188 | 27.475 | 27.475 | +0.362 (+1.34%) | 109,817,465 |
| 11 Nov 2016 | CNY | 25.625 | 27.4938 | 25.3125 | 27.1125 | 27.1125 | +1.613 (+6.32%) | 113,730,988 |
| 10 Nov 2016 | CNY | 25.0313 | 25.9875 | 24.9063 | 25.5 | 25.5 | +0.906 (+3.68%) | 73,242,945 |
| 9 Nov 2016 | CNY | 25.1188 | 25.425 | 24.3125 | 24.5938 | 24.5938 | -0.75 (-2.96%) | 67,691,180 |
| 8 Nov 2016 | CNY | 25.6188 | 26.1875 | 25.1875 | 25.3438 | 25.3438 | +0.219 (+0.87%) | 67,071,217 |
| 7 Nov 2016 | CNY | 24.5625 | 25.4875 | 24.4 | 25.125 | 25.125 | +0.525 (+2.13%) | 56,696,480 |
| 4 Nov 2016 | CNY | 24.7688 | 25.2375 | 24.4 | 24.6 | 24.6 | -0.188 (-0.76%) | 58,596,536 |
