| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2016 | CNY | 22.2545 | 22.308 | 21.9196 | 21.933 | 21.933 | -0.312 (-1.40%) | 2,570,753 |
| 7 Dec 2016 | CNY | 22.2679 | 22.3839 | 21.8214 | 22.2455 | 22.2455 | +0.103 (+0.46%) | 3,843,241 |
| 6 Dec 2016 | CNY | 22.192 | 22.5446 | 22.1027 | 22.1429 | 22.1429 | +0.089 (+0.40%) | 2,304,924 |
| 5 Dec 2016 | CNY | 21.8482 | 22.6295 | 21.7188 | 22.0536 | 22.0536 | -0.29 (-1.30%) | 3,177,845 |
| 2 Dec 2016 | CNY | 23.2143 | 23.3661 | 22.3214 | 22.3438 | 22.3438 | -0.844 (-3.64%) | 5,335,050 |
| 1 Dec 2016 | CNY | 23.0045 | 23.4286 | 22.9018 | 23.1875 | 23.1875 | +0.295 (+1.29%) | 3,535,280 |
| 30 Nov 2016 | CNY | 23.4821 | 23.6607 | 22.6339 | 22.8929 | 22.8929 | -0.839 (-3.54%) | 6,597,015 |
| 29 Nov 2016 | CNY | 24.5446 | 24.5446 | 23.7321 | 23.7321 | 23.7321 | -1.174 (-4.71%) | 6,695,328 |
| 28 Nov 2016 | CNY | 24.5446 | 25.25 | 24.308 | 24.9063 | 24.9063 | +0.366 (+1.49%) | 8,740,285 |
| 25 Nov 2016 | CNY | 24.4688 | 24.7723 | 23.2634 | 24.5402 | 24.5402 | -0.054 (-0.22%) | 6,071,013 |
| 24 Nov 2016 | CNY | 24.1071 | 24.8125 | 24.1071 | 24.5938 | 24.5938 | +0.174 (+0.71%) | 6,161,561 |
| 23 Nov 2016 | CNY | 25.4464 | 25.5982 | 24.3527 | 24.4196 | 24.4196 | -1.179 (-4.60%) | 8,465,022 |
| 22 Nov 2016 | CNY | 24.5938 | 25.75 | 24.5938 | 25.5982 | 25.5982 | +0.946 (+3.84%) | 10,929,584 |
| 21 Nov 2016 | CNY | 24.1696 | 24.7366 | 23.683 | 24.6518 | 24.6518 | +0.5 (+2.07%) | 7,825,733 |
| 18 Nov 2016 | CNY | 24.1429 | 24.8839 | 24.0446 | 24.1518 | 24.1518 | +0.045 (+0.19%) | 6,820,517 |
| 17 Nov 2016 | CNY | 24.1295 | 24.2634 | 23.6652 | 24.1071 | 24.1071 | -0.022 (-0.09%) | 4,999,435 |
| 16 Nov 2016 | CNY | 25.5223 | 25.558 | 24.1071 | 24.1295 | 24.1295 | -1.393 (-5.46%) | 11,246,580 |
| 15 Nov 2016 | CNY | 25.3661 | 25.75 | 25.192 | 25.5223 | 25.5223 | +0.165 (+0.65%) | 7,195,032 |
| 14 Nov 2016 | CNY | 26.1205 | 26.3393 | 25.0938 | 25.3571 | 25.3571 | -0.982 (-3.73%) | 13,366,035 |
| 11 Nov 2016 | CNY | 26.808 | 27.8125 | 26.1161 | 26.3393 | 26.3393 | -0.848 (-3.12%) | 15,689,497 |
| 10 Nov 2016 | CNY | 26.8304 | 28.3259 | 26.3839 | 27.1875 | 27.1875 | +0.089 (+0.33%) | 27,169,658 |
| 9 Nov 2016 | CNY | 24.683 | 27.3795 | 24.4866 | 27.0982 | 27.0982 | +2.21 (+8.88%) | 27,888,463 |
| 8 Nov 2016 | CNY | 23.8304 | 25.2321 | 23.6071 | 24.8884 | 24.8884 | +1.004 (+4.21%) | 16,432,796 |
| 7 Nov 2016 | CNY | 23.9063 | 24.4107 | 23.3929 | 23.8839 | 23.8839 | +0.223 (+0.94%) | 10,790,716 |
| 4 Nov 2016 | CNY | 22.5982 | 24.0536 | 22.5893 | 23.6607 | 23.6607 | +0.946 (+4.17%) | 11,632,380 |
| 3 Nov 2016 | CNY | 22.9509 | 23.25 | 22.6473 | 22.7143 | 22.7143 | -0.277 (-1.20%) | 7,897,680 |
| 2 Nov 2016 | CNY | 22.7679 | 23.4241 | 22.6339 | 22.9911 | 22.9911 | +0.071 (+0.31%) | 7,609,562 |
| 1 Nov 2016 | CNY | 22.3795 | 23.1339 | 22.3795 | 22.9196 | 22.9196 | +0.277 (+1.22%) | 6,929,970 |
| 31 Oct 2016 | CNY | 23.6161 | 23.6161 | 22.4241 | 22.6429 | 22.6429 | -1.643 (-6.76%) | 12,188,500 |
| 28 Oct 2016 | CNY | 24.0491 | 25.3125 | 23.9554 | 24.2857 | 24.2857 | +0.045 (+0.18%) | 17,877,802 |
