| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2016 | CNY | 27.4 | 27.725 | 27.015 | 27.055 | 27.055 | -0.78 (-2.80%) | 5,480,444 |
| 2 Dec 2016 | CNY | 28.85 | 28.995 | 27.83 | 27.835 | 27.835 | -1.13 (-3.90%) | 7,742,556 |
| 1 Dec 2016 | CNY | 28.4 | 28.98 | 28.29 | 28.965 | 28.965 | +0.675 (+2.39%) | 6,902,034 |
| 30 Nov 2016 | CNY | 28.075 | 28.48 | 28.005 | 28.29 | 28.29 | +0.04 (+0.14%) | 4,821,614 |
| 29 Nov 2016 | CNY | 28.6 | 29.24 | 28.245 | 28.25 | 28.25 | -0.535 (-1.86%) | 6,529,002 |
| 28 Nov 2016 | CNY | 29.61 | 29.64 | 28.75 | 28.785 | 28.785 | -0.955 (-3.21%) | 6,609,144 |
| 25 Nov 2016 | CNY | 29.4 | 29.795 | 28.16 | 29.74 | 29.74 | +0.235 (+0.80%) | 9,957,230 |
| 24 Nov 2016 | CNY | 30.64 | 30.96 | 29.25 | 29.505 | 29.505 | -1.145 (-3.74%) | 12,897,976 |
| 23 Nov 2016 | CNY | 31.75 | 31.75 | 30.51 | 30.65 | 30.65 | -1.29 (-4.04%) | 13,056,824 |
| 22 Nov 2016 | CNY | 30.5 | 31.96 | 30.5 | 31.94 | 31.94 | +1.225 (+3.99%) | 19,947,360 |
| 21 Nov 2016 | CNY | 30.75 | 30.8 | 29.3 | 30.715 | 30.715 | +0.05 (+0.16%) | 15,001,580 |
| 18 Nov 2016 | CNY | 30.4 | 31.385 | 30.305 | 30.665 | 30.665 | +0.205 (+0.67%) | 13,158,194 |
| 17 Nov 2016 | CNY | 30.195 | 30.905 | 30.195 | 30.46 | 30.46 | +0.04 (+0.13%) | 10,791,692 |
| 16 Nov 2016 | CNY | 31.75 | 31.94 | 30.295 | 30.42 | 30.42 | -1.335 (-4.20%) | 17,609,408 |
| 15 Nov 2016 | CNY | 32.83 | 32.985 | 31.375 | 31.755 | 31.755 | -0.855 (-2.62%) | 17,856,496 |
| 14 Nov 2016 | CNY | 32.875 | 33.49 | 32.15 | 32.61 | 32.61 | -0.93 (-2.77%) | 21,248,690 |
| 11 Nov 2016 | CNY | 34 | 35.9 | 33.075 | 33.54 | 33.54 | -0.51 (-1.50%) | 42,924,696 |
| 10 Nov 2016 | CNY | 31.565 | 34.6 | 31.16 | 34.05 | 34.05 | +2.595 (+8.25%) | 40,781,574 |
| 9 Nov 2016 | CNY | 30.275 | 32.39 | 29.79 | 31.455 | 31.455 | +1.175 (+3.88%) | 34,962,746 |
| 8 Nov 2016 | CNY | 30.175 | 30.595 | 29.59 | 30.28 | 30.28 | -0.12 (-0.39%) | 20,686,204 |
| 7 Nov 2016 | CNY | 29.35 | 31.8 | 28.975 | 30.4 | 30.4 | +1.25 (+4.29%) | 30,513,836 |
| 4 Nov 2016 | CNY | 28.51 | 29.54 | 28.505 | 29.15 | 29.15 | +0.245 (+0.85%) | 19,485,802 |
| 3 Nov 2016 | CNY | 29.135 | 30.575 | 28.76 | 28.905 | 28.905 | -0.67 (-2.27%) | 31,591,810 |
| 2 Nov 2016 | CNY | 28.45 | 30.5 | 28 | 29.575 | 29.575 | +0.73 (+2.53%) | 32,461,026 |
| 1 Nov 2016 | CNY | 27.74 | 29.5 | 27.63 | 28.845 | 28.845 | +0.695 (+2.47%) | 26,805,942 |
| 31 Oct 2016 | CNY | 29.59 | 29.65 | 28.1 | 28.15 | 28.15 | -2.35 (-7.70%) | 30,420,450 |
| 28 Oct 2016 | CNY | 28 | 31.16 | 27.9 | 30.5 | 30.5 | +2.16 (+7.62%) | 41,711,118 |
| 27 Oct 2016 | CNY | 27.005 | 28.83 | 26.44 | 28.34 | 28.34 | +0.875 (+3.19%) | 37,913,384 |
| 26 Oct 2016 | CNY | 26.5 | 28.94 | 26.34 | 27.465 | 27.465 | +0.885 (+3.33%) | 46,671,844 |
| 25 Oct 2016 | CNY | 24.4 | 26.58 | 24.17 | 26.58 | 26.58 | +2.415 (+9.99%) | 26,322,732 |
