| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2016 | CNY | 33.2549 | 34.1177 | 32.7451 | 33.5137 | 33.5137 | -0.478 (-1.41%) | 4,436,653 |
| 2 Dec 2016 | CNY | 36.0784 | 36.4706 | 33.749 | 33.9922 | 33.9922 | -2.572 (-7.04%) | 9,441,594 |
| 1 Dec 2016 | CNY | 35.6157 | 37.1765 | 35.3333 | 36.5647 | 36.5647 | +0.949 (+2.66%) | 10,533,320 |
| 30 Nov 2016 | CNY | 34.5098 | 35.6235 | 33.3726 | 35.6157 | 35.6157 | +1.106 (+3.20%) | 7,433,767 |
| 29 Nov 2016 | CNY | 34.4902 | 35.2353 | 34.2745 | 34.5098 | 34.5098 | +0.196 (+0.57%) | 5,915,456 |
| 28 Nov 2016 | CNY | 36.0863 | 36.2745 | 34.3137 | 34.3137 | 34.3137 | -2.392 (-6.52%) | 8,919,790 |
| 25 Nov 2016 | CNY | 36.4706 | 37.1608 | 34.8549 | 36.7059 | 36.7059 | -0.706 (-1.89%) | 11,273,659 |
| 24 Nov 2016 | CNY | 35.4824 | 37.4824 | 35.098 | 37.4118 | 37.4118 | +1.8 (+5.05%) | 15,107,898 |
| 23 Nov 2016 | CNY | 36.4392 | 36.4431 | 35.0392 | 35.6118 | 35.6118 | -1.408 (-3.80%) | 10,898,886 |
| 22 Nov 2016 | CNY | 36.1569 | 38.1686 | 36.1569 | 37.0196 | 37.0196 | +1.137 (+3.17%) | 17,484,016 |
| 21 Nov 2016 | CNY | 35.3647 | 36.6431 | 35.1373 | 35.8824 | 35.8824 | +0.4 (+1.13%) | 13,139,234 |
| 18 Nov 2016 | CNY | 33.5294 | 35.6863 | 33.5294 | 35.4824 | 35.4824 | +2.463 (+7.46%) | 12,387,869 |
| 17 Nov 2016 | CNY | 32.9412 | 33.4471 | 32.8157 | 33.0196 | 33.0196 | +0.063 (+0.19%) | 4,205,727 |
| 16 Nov 2016 | CNY | 33.7216 | 33.7255 | 32.9373 | 32.9569 | 32.9569 | -0.667 (-1.98%) | 5,377,534 |
| 15 Nov 2016 | CNY | 34.8941 | 35.1373 | 33.4706 | 33.6235 | 33.6235 | -1.243 (-3.57%) | 7,657,040 |
| 14 Nov 2016 | CNY | 35.2941 | 35.2941 | 34.2471 | 34.8667 | 34.8667 | -0.788 (-2.21%) | 8,517,879 |
| 11 Nov 2016 | CNY | 35.7843 | 37.2471 | 35.298 | 35.6549 | 35.6549 | -0.467 (-1.29%) | 11,686,106 |
| 10 Nov 2016 | CNY | 34.9255 | 37.1177 | 34.9255 | 36.1216 | 36.1216 | +1.235 (+3.54%) | 15,102,260 |
| 9 Nov 2016 | CNY | 34.302 | 35.5098 | 33.1451 | 34.8863 | 34.8863 | +0.224 (+0.64%) | 14,676,333 |
| 8 Nov 2016 | CNY | 33.9177 | 34.9451 | 33.6471 | 34.6628 | 34.6628 | +0.776 (+2.29%) | 10,289,775 |
| 7 Nov 2016 | CNY | 34.1961 | 34.7451 | 33.5529 | 33.8863 | 33.8863 | -0.408 (-1.19%) | 9,436,596 |
| 4 Nov 2016 | CNY | 32.549 | 34.9529 | 32.4314 | 34.2941 | 34.2941 | +1.627 (+4.98%) | 14,215,439 |
| 3 Nov 2016 | CNY | 32.7373 | 33.7647 | 32.549 | 32.6667 | 32.6667 | -0.667 (-2.00%) | 9,626,354 |
| 2 Nov 2016 | CNY | 32.902 | 33.8314 | 32.7177 | 33.3333 | 33.3333 | +0.431 (+1.31%) | 10,634,961 |
| 1 Nov 2016 | CNY | 31.9647 | 33.1333 | 31.9647 | 32.902 | 32.902 | +0.941 (+2.94%) | 9,096,885 |
| 31 Oct 2016 | CNY | 32.7373 | 32.7451 | 31.8431 | 31.9608 | 31.9608 | -1.149 (-3.47%) | 7,212,042 |
| 28 Oct 2016 | CNY | 32.9216 | 34.0314 | 31.9255 | 33.1098 | 33.1098 | +0.086 (+0.26%) | 13,070,965 |
| 27 Oct 2016 | CNY | 33.3529 | 33.8549 | 32.8863 | 33.0235 | 33.0235 | -0.592 (-1.76%) | 8,380,531 |
| 26 Oct 2016 | CNY | 33.2353 | 33.9922 | 32.8078 | 33.6157 | 33.6157 | +0.106 (+0.32%) | 9,834,732 |
| 25 Oct 2016 | CNY | 33.7255 | 34.6824 | 33.4 | 33.5098 | 33.5098 | -0.863 (-2.51%) | 13,162,419 |
