| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2016 | CNY | 24.55 | 24.62 | 23.65 | 23.69 | 23.69 | -0.735 (-3.01%) | 9,006,482 |
| 7 Dec 2016 | CNY | 24.6 | 24.65 | 24.195 | 24.425 | 24.425 | -0.155 (-0.63%) | 7,413,086 |
| 6 Dec 2016 | CNY | 24 | 24.765 | 23.925 | 24.58 | 24.58 | +0.595 (+2.48%) | 12,001,330 |
| 5 Dec 2016 | CNY | 23.75 | 24.35 | 23.385 | 23.985 | 23.985 | -0.015 (-0.06%) | 7,570,608 |
| 2 Dec 2016 | CNY | 25.25 | 25.25 | 23.89 | 24 | 24 | -1.075 (-4.29%) | 13,221,370 |
| 1 Dec 2016 | CNY | 25.475 | 25.6 | 24.965 | 25.075 | 25.075 | -0.425 (-1.67%) | 10,033,096 |
| 30 Nov 2016 | CNY | 25.21 | 25.85 | 25.18 | 25.5 | 25.5 | +0.055 (+0.22%) | 6,908,280 |
| 29 Nov 2016 | CNY | 26.075 | 26.17 | 25.405 | 25.445 | 25.445 | -0.81 (-3.09%) | 12,953,554 |
| 28 Nov 2016 | CNY | 26.4 | 26.74 | 26.15 | 26.255 | 26.255 | -0.145 (-0.55%) | 7,967,988 |
| 25 Nov 2016 | CNY | 25.96 | 26.47 | 25 | 26.4 | 26.4 | +0.435 (+1.68%) | 10,274,194 |
| 24 Nov 2016 | CNY | 26.485 | 26.69 | 25.85 | 25.965 | 25.965 | -0.81 (-3.03%) | 13,155,986 |
| 23 Nov 2016 | CNY | 27.5 | 28.035 | 26.765 | 26.775 | 26.775 | -0.075 (-0.28%) | 22,888,186 |
| 22 Nov 2016 | CNY | 25.965 | 27.125 | 25.8 | 26.85 | 26.85 | +0.92 (+3.55%) | 17,984,972 |
| 21 Nov 2016 | CNY | 26.205 | 26.205 | 25.76 | 25.93 | 25.93 | -0.27 (-1.03%) | 8,285,714 |
| 18 Nov 2016 | CNY | 26.05 | 26.265 | 25.795 | 26.2 | 26.2 | +0.165 (+0.63%) | 8,906,318 |
| 17 Nov 2016 | CNY | 26.56 | 26.79 | 25.955 | 26.035 | 26.035 | -0.79 (-2.95%) | 11,362,170 |
| 16 Nov 2016 | CNY | 26.15 | 27.05 | 26.15 | 26.825 | 26.825 | +0.85 (+3.27%) | 18,591,700 |
| 15 Nov 2016 | CNY | 25.715 | 26.045 | 25.67 | 25.975 | 25.975 | +0.105 (+0.41%) | 9,384,216 |
| 14 Nov 2016 | CNY | 25.94 | 26.41 | 25.77 | 25.87 | 25.87 | -0.03 (-0.12%) | 11,099,916 |
| 11 Nov 2016 | CNY | 26.145 | 26.145 | 25.51 | 25.9 | 25.9 | -0.23 (-0.88%) | 10,279,324 |
| 10 Nov 2016 | CNY | 26.345 | 26.375 | 25.955 | 26.13 | 26.13 | +0.19 (+0.73%) | 7,538,774 |
| 9 Nov 2016 | CNY | 26.55 | 26.795 | 25.33 | 25.94 | 25.94 | -0.62 (-2.33%) | 11,192,726 |
| 8 Nov 2016 | CNY | 26.5 | 26.89 | 26.5 | 26.56 | 26.56 | +0.185 (+0.70%) | 6,925,404 |
| 7 Nov 2016 | CNY | 27.24 | 27.25 | 26.25 | 26.375 | 26.375 | -0.875 (-3.21%) | 11,962,266 |
| 4 Nov 2016 | CNY | 28.55 | 28.73 | 27.25 | 27.25 | 27.25 | -1.34 (-4.69%) | 12,284,710 |
| 3 Nov 2016 | CNY | 28.25 | 29.175 | 28.2 | 28.59 | 28.59 | +0.135 (+0.47%) | 11,124,692 |
| 2 Nov 2016 | CNY | 28.85 | 29.175 | 28.455 | 28.455 | 28.455 | -0.48 (-1.66%) | 11,496,448 |
| 1 Nov 2016 | CNY | 28.875 | 29.085 | 28.45 | 28.935 | 28.935 | +0.01 (+0.03%) | 11,313,256 |
| 31 Oct 2016 | CNY | 28.1 | 29.175 | 27.74 | 28.925 | 28.925 | +0.94 (+3.36%) | 15,609,214 |
| 28 Oct 2016 | CNY | 27.735 | 28.245 | 27.52 | 27.985 | 27.985 | +0.275 (+0.99%) | 9,331,808 |
