| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2016 | CNY | 30.3 | 30.32 | 29.34 | 29.4 | 29.4 | -0.887 (-2.93%) | 3,753,897 |
| 7 Dec 2016 | CNY | 29.98 | 30.3533 | 29.4 | 30.2867 | 30.2867 | +0.32 (+1.07%) | 4,139,022 |
| 6 Dec 2016 | CNY | 29.5333 | 30.2933 | 29.5333 | 29.9667 | 29.9667 | +0.367 (+1.24%) | 3,545,928 |
| 5 Dec 2016 | CNY | 29.3333 | 30.2867 | 28.6667 | 29.6 | 29.6 | -0.347 (-1.16%) | 3,428,076 |
| 2 Dec 2016 | CNY | 30.8667 | 31.1667 | 29.9 | 29.9467 | 29.9467 | -1.02 (-3.29%) | 5,221,198 |
| 1 Dec 2016 | CNY | 29.8467 | 30.9733 | 29.6867 | 30.9667 | 30.9667 | +1.207 (+4.05%) | 5,964,118 |
| 30 Nov 2016 | CNY | 29.5533 | 29.9067 | 29.1867 | 29.76 | 29.76 | +0.213 (+0.72%) | 3,956,430 |
| 29 Nov 2016 | CNY | 30.7533 | 31.1933 | 29.34 | 29.5467 | 29.5467 | -1.133 (-3.69%) | 6,050,091 |
| 28 Nov 2016 | CNY | 31.6 | 31.6 | 30.6667 | 30.68 | 30.68 | -0.94 (-2.97%) | 4,411,300 |
| 25 Nov 2016 | CNY | 31.5333 | 31.6467 | 30.12 | 31.62 | 31.62 | +0.2 (+0.64%) | 7,075,743 |
| 24 Nov 2016 | CNY | 32.4 | 33.0267 | 31.1133 | 31.42 | 31.42 | -1.18 (-3.62%) | 9,027,915 |
| 23 Nov 2016 | CNY | 33.8 | 33.8333 | 32.1867 | 32.6 | 32.6 | -1.4 (-4.12%) | 9,770,460 |
| 22 Nov 2016 | CNY | 33.26 | 34.4333 | 33.26 | 34 | 34 | +0.527 (+1.57%) | 12,219,651 |
| 21 Nov 2016 | CNY | 33.0667 | 33.7333 | 32.0067 | 33.4733 | 33.4733 | +0.467 (+1.41%) | 10,161,976 |
| 18 Nov 2016 | CNY | 32.1867 | 33.98 | 32.1867 | 33.0067 | 33.0067 | +0.707 (+2.19%) | 12,674,068 |
| 17 Nov 2016 | CNY | 32.0667 | 32.5933 | 31.8467 | 32.3 | 32.3 | +0.427 (+1.34%) | 8,651,128 |
| 16 Nov 2016 | CNY | 33.5133 | 33.8 | 31.7267 | 31.8733 | 31.8733 | -1.647 (-4.91%) | 12,845,175 |
| 15 Nov 2016 | CNY | 33.72 | 34.3533 | 33.1867 | 33.52 | 33.52 | -0.067 (-0.20%) | 9,558,436 |
| 14 Nov 2016 | CNY | 34.5867 | 34.6067 | 32.8667 | 33.5867 | 33.5867 | -1.333 (-3.82%) | 13,711,164 |
| 11 Nov 2016 | CNY | 36.8467 | 38.28 | 34.9133 | 34.92 | 34.92 | -2.393 (-6.41%) | 22,812,931 |
| 10 Nov 2016 | CNY | 34.0133 | 37.52 | 34 | 37.3133 | 37.3133 | +3.08 (+9.00%) | 23,138,464 |
| 9 Nov 2016 | CNY | 32.6667 | 35.66 | 32.3333 | 34.2333 | 34.2333 | +0.847 (+2.54%) | 24,014,800 |
| 8 Nov 2016 | CNY | 31.5333 | 34.9333 | 30.68 | 33.3867 | 33.3867 | +1.46 (+4.57%) | 23,736,936 |
| 7 Nov 2016 | CNY | 32.6667 | 32.9933 | 31.06 | 31.9267 | 31.9267 | +0.333 (+1.06%) | 24,947,425 |
| 4 Nov 2016 | CNY | 28.4667 | 31.5933 | 28.4 | 31.5933 | 31.5933 | +2.873 (+10.00%) | 24,664,495 |
| 3 Nov 2016 | CNY | 28.54 | 29.9133 | 28.5333 | 28.72 | 28.72 | -0.207 (-0.71%) | 16,141,875 |
| 2 Nov 2016 | CNY | 28 | 29.9267 | 27.7733 | 28.9267 | 28.9267 | +0.66 (+2.33%) | 16,623,103 |
| 1 Nov 2016 | CNY | 27.7533 | 28.9 | 27.6667 | 28.2667 | 28.2667 | +0.493 (+1.78%) | 10,627,371 |
| 31 Oct 2016 | CNY | 28.6667 | 28.8 | 27.6 | 27.7733 | 27.7733 | -1.42 (-4.86%) | 10,928,191 |
| 28 Oct 2016 | CNY | 28.3667 | 29.92 | 28.08 | 29.1933 | 29.1933 | +0.74 (+2.60%) | 20,491,950 |
