| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2016 | CNY | 39.4706 | 40.9 | 39.2118 | 40.2941 | 40.2941 | 0.0 (0.0%) | 2,658,522 |
| 29 Nov 2016 | CNY | 39.4294 | 41.2882 | 39.4294 | 40.2941 | 40.2941 | +0.029 (+0.07%) | 4,584,549 |
| 28 Nov 2016 | CNY | 41.6647 | 42.7647 | 40.2353 | 40.2647 | 40.2647 | -1.388 (-3.33%) | 6,857,446 |
| 25 Nov 2016 | CNY | 40.3412 | 42.0294 | 39.8824 | 41.6529 | 41.6529 | +1.218 (+3.01%) | 7,030,220 |
| 24 Nov 2016 | CNY | 40.3529 | 41.6941 | 40.3529 | 40.4353 | 40.4353 | -0.118 (-0.29%) | 3,333,994 |
| 23 Nov 2016 | CNY | 41.1765 | 41.5 | 40.4177 | 40.5529 | 40.5529 | -0.953 (-2.30%) | 4,312,981 |
| 22 Nov 2016 | CNY | 40.2941 | 42.0882 | 40.2941 | 41.5059 | 41.5059 | +1.282 (+3.19%) | 6,485,561 |
| 21 Nov 2016 | CNY | 39.4588 | 40.2941 | 38.5588 | 40.2235 | 40.2235 | +0.959 (+2.44%) | 4,099,135 |
| 18 Nov 2016 | CNY | 39.2941 | 40.2588 | 39.1177 | 39.2647 | 39.2647 | +0.412 (+1.06%) | 3,285,204 |
| 17 Nov 2016 | CNY | 40.1471 | 40.1471 | 38.8294 | 38.8529 | 38.8529 | -1.606 (-3.97%) | 4,875,528 |
| 16 Nov 2016 | CNY | 42.2 | 42.7941 | 40.4118 | 40.4588 | 40.4588 | -2.353 (-5.50%) | 5,482,061 |
| 15 Nov 2016 | CNY | 42.9588 | 43.8177 | 42.2824 | 42.8118 | 42.8118 | -0.6 (-1.38%) | 5,213,466 |
| 14 Nov 2016 | CNY | 41.4706 | 43.5177 | 40.0588 | 43.4118 | 43.4118 | +1.424 (+3.39%) | 8,627,175 |
| 11 Nov 2016 | CNY | 41.9177 | 43.8235 | 41.5294 | 41.9882 | 41.9882 | +0.029 (+0.07%) | 7,766,492 |
| 10 Nov 2016 | CNY | 41.2941 | 43.1588 | 41.1059 | 41.9588 | 41.9588 | +0.665 (+1.61%) | 8,541,287 |
| 9 Nov 2016 | CNY | 40.6471 | 42.0588 | 39.6941 | 41.2941 | 41.2941 | +0.429 (+1.05%) | 7,545,093 |
| 8 Nov 2016 | CNY | 40.2941 | 40.9412 | 39.4471 | 40.8647 | 40.8647 | +0.859 (+2.15%) | 5,995,308 |
| 7 Nov 2016 | CNY | 40.1059 | 40.8059 | 39.7471 | 40.0059 | 40.0059 | -0.082 (-0.21%) | 4,710,116 |
| 4 Nov 2016 | CNY | 39.4118 | 41.2235 | 39.4059 | 40.0882 | 40.0882 | -1.553 (-3.73%) | 8,548,626 |
| 3 Nov 2016 | CNY | 44.1177 | 44.1177 | 41.3529 | 41.6412 | 41.6412 | -1.888 (-4.34%) | 17,047,824 |
| 2 Nov 2016 | CNY | 39.5588 | 43.5294 | 38.8824 | 43.5294 | 43.5294 | +3.959 (+10.00%) | 13,081,476 |
| 1 Nov 2016 | CNY | 37.7 | 39.9177 | 37.7 | 39.5706 | 39.5706 | +1.377 (+3.60%) | 5,315,607 |
| 31 Oct 2016 | CNY | 38.7941 | 38.8235 | 37.5765 | 38.1941 | 38.1941 | -1.282 (-3.25%) | 3,118,741 |
| 28 Oct 2016 | CNY | 38.9471 | 40.4588 | 38.2824 | 39.4765 | 39.4765 | -0.935 (-2.31%) | 6,424,767 |
| 27 Oct 2016 | CNY | 41.4706 | 42.3471 | 40.0588 | 40.4118 | 40.4118 | -0.688 (-1.67%) | 9,578,901 |
| 26 Oct 2016 | CNY | 39.2941 | 42.0941 | 38.9412 | 41.1 | 41.1 | +1.541 (+3.90%) | 10,191,957 |
| 25 Oct 2016 | CNY | 37.4118 | 39.6353 | 37.1471 | 39.5588 | 39.5588 | +1.653 (+4.36%) | 7,164,651 |
| 24 Oct 2016 | CNY | 37.9353 | 39.1706 | 37.5235 | 37.9059 | 37.9059 | +0.082 (+0.22%) | 4,048,102 |
| 21 Oct 2016 | CNY | 37.3647 | 38.1177 | 36.9 | 37.8235 | 37.8235 | +0.459 (+1.23%) | 3,704,597 |
| 20 Oct 2016 | CNY | 37.7588 | 37.9294 | 37.2353 | 37.3647 | 37.3647 | -0.541 (-1.43%) | 2,321,350 |
