| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2016 | CNY | 28.33 | 30.2 | 28.26 | 28.77 | 28.77 | +0.22 (+0.77%) | 43,928,373 |
| 1 Dec 2016 | CNY | 30.4 | 30.55 | 28.31 | 28.55 | 28.55 | -1.37 (-4.58%) | 47,281,575 |
| 30 Nov 2016 | CNY | 26.64 | 29.92 | 26.5 | 29.92 | 29.92 | +2.72 (+10.00%) | 53,058,468 |
| 29 Nov 2016 | CNY | 26.15 | 28.47 | 25.3 | 27.2 | 27.2 | +0.55 (+2.06%) | 41,855,181 |
| 28 Nov 2016 | CNY | 26 | 27.51 | 25.82 | 26.65 | 26.65 | +0.16 (+0.60%) | 28,824,623 |
| 25 Nov 2016 | CNY | 26.66 | 27.53 | 26 | 26.49 | 26.49 | -0.41 (-1.52%) | 36,665,779 |
| 24 Nov 2016 | CNY | 27.49 | 28 | 26.55 | 26.9 | 26.9 | -1.3 (-4.61%) | 41,788,912 |
| 23 Nov 2016 | CNY | 26.92 | 29.25 | 26.8 | 28.2 | 28.2 | +1.61 (+6.05%) | 60,484,937 |
| 22 Nov 2016 | CNY | 24.2 | 26.59 | 23.98 | 26.59 | 26.59 | +2.42 (+10.01%) | 43,210,958 |
| 21 Nov 2016 | CNY | 24.7 | 24.79 | 23.81 | 24.17 | 24.17 | -0.73 (-2.93%) | 25,214,456 |
| 18 Nov 2016 | CNY | 25.13 | 25.64 | 24.13 | 24.9 | 24.9 | -0.13 (-0.52%) | 33,877,661 |
| 17 Nov 2016 | CNY | 25.5 | 26.21 | 24.43 | 25.03 | 25.03 | -0.25 (-0.99%) | 53,461,838 |
| 16 Nov 2016 | CNY | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | +2.3 (+10.01%) | 4,991,298 |
| 15 Nov 2016 | CNY | 20.93 | 22.98 | 20.65 | 22.98 | 22.98 | +2.09 (+10.00%) | 14,614,659 |
| 14 Nov 2016 | CNY | 20.88 | 21.55 | 20.69 | 20.89 | 20.89 | +0.02 (+0.10%) | 11,650,173 |
| 11 Nov 2016 | CNY | 20.55 | 20.99 | 20.51 | 20.87 | 20.87 | +0.4 (+1.95%) | 10,689,138 |
| 10 Nov 2016 | CNY | 20.2 | 20.6 | 20.18 | 20.47 | 20.47 | +0.4 (+1.99%) | 6,409,395 |
| 9 Nov 2016 | CNY | 20.7 | 20.71 | 19.87 | 20.07 | 20.07 | -0.57 (-2.76%) | 9,015,122 |
| 8 Nov 2016 | CNY | 20.66 | 20.79 | 20.52 | 20.64 | 20.64 | +0.07 (+0.34%) | 6,526,562 |
| 7 Nov 2016 | CNY | 20.89 | 20.93 | 20.39 | 20.57 | 20.57 | -0.23 (-1.11%) | 7,891,252 |
| 4 Nov 2016 | CNY | 20.38 | 21.27 | 20.2 | 20.8 | 20.8 | +0.57 (+2.82%) | 15,762,990 |
| 3 Nov 2016 | CNY | 19.96 | 20.58 | 19.8 | 20.23 | 20.23 | +0.23 (+1.15%) | 9,189,179 |
| 2 Nov 2016 | CNY | 19.9 | 20.15 | 19.82 | 20 | 20 | +0.02 (+0.10%) | 5,323,388 |
| 1 Nov 2016 | CNY | 19.69 | 20.07 | 19.63 | 19.98 | 19.98 | +0.36 (+1.83%) | 5,437,824 |
| 31 Oct 2016 | CNY | 19.61 | 19.85 | 19.33 | 19.62 | 19.62 | -0.19 (-0.96%) | 3,483,643 |
| 28 Oct 2016 | CNY | 20 | 20.23 | 19.77 | 19.81 | 19.81 | -0.29 (-1.44%) | 4,671,151 |
| 27 Oct 2016 | CNY | 20.03 | 20.3 | 20 | 20.1 | 20.1 | +0.06 (+0.30%) | 4,285,053 |
| 26 Oct 2016 | CNY | 20.19 | 20.29 | 19.95 | 20.04 | 20.04 | -0.15 (-0.74%) | 4,640,600 |
| 25 Oct 2016 | CNY | 20.2 | 20.43 | 20.11 | 20.19 | 20.19 | -0.07 (-0.35%) | 5,369,671 |
| 24 Oct 2016 | CNY | 20.01 | 20.35 | 19.87 | 20.26 | 20.26 | +0.2 (+1.00%) | 6,175,131 |
