| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2016 | CNY | 22.9167 | 24.1667 | 22.8 | 23.8333 | 23.8333 | +1.008 (+4.42%) | 4,084,650 |
| 15 Dec 2016 | CNY | 22.6167 | 23.1083 | 22.5833 | 22.825 | 22.825 | +0.325 (+1.44%) | 1,828,824 |
| 14 Dec 2016 | CNY | 23.0333 | 23.2167 | 22.4333 | 22.5 | 22.5 | -0.517 (-2.24%) | 2,305,968 |
| 13 Dec 2016 | CNY | 22.625 | 23.1417 | 22.4 | 23.0167 | 23.0167 | +0.517 (+2.30%) | 3,005,856 |
| 12 Dec 2016 | CNY | 24.5833 | 24.5833 | 22.0917 | 22.5 | 22.5 | -1.983 (-8.10%) | 5,496,358 |
| 9 Dec 2016 | CNY | 25.1 | 25.175 | 24.4583 | 24.4833 | 24.4833 | -0.5 (-2.00%) | 3,204,846 |
| 8 Dec 2016 | CNY | 25.6667 | 25.7167 | 24.9583 | 24.9833 | 24.9833 | -0.517 (-2.03%) | 3,303,622 |
| 7 Dec 2016 | CNY | 25.1583 | 25.625 | 25.0167 | 25.5 | 25.5 | +0.333 (+1.32%) | 3,628,320 |
| 6 Dec 2016 | CNY | 24.9917 | 25.75 | 24.9917 | 25.1667 | 25.1667 | +0.275 (+1.10%) | 4,683,271 |
| 5 Dec 2016 | CNY | 25.4833 | 25.825 | 24.75 | 24.8917 | 24.8917 | -1.308 (-4.99%) | 6,102,873 |
| 2 Dec 2016 | CNY | 27.5 | 28.1583 | 26.2 | 26.2 | 26.2 | -2.908 (-9.99%) | 12,151,729 |
| 1 Dec 2016 | CNY | 34.1667 | 34.1667 | 29.1083 | 29.1083 | 29.1083 | -3.233 (-10.00%) | 21,849,982 |
| 30 Nov 2016 | CNY | 30 | 32.3417 | 29.5833 | 32.3417 | 32.3417 | +2.942 (+10.01%) | 4,956,530 |
| 29 Nov 2016 | CNY | 28.4 | 29.7833 | 28.4 | 29.4 | 29.4 | +1.108 (+3.92%) | 6,589,908 |
| 28 Nov 2016 | CNY | 27.8167 | 28.8083 | 27.6583 | 28.2917 | 28.2917 | +0.542 (+1.95%) | 4,764,024 |
| 25 Nov 2016 | CNY | 28.4167 | 28.525 | 26.875 | 27.75 | 27.75 | -0.667 (-2.35%) | 4,583,982 |
| 24 Nov 2016 | CNY | 29 | 29.9 | 27.925 | 28.4167 | 28.4167 | -0.867 (-2.96%) | 6,854,493 |
| 23 Nov 2016 | CNY | 29.4417 | 30.7333 | 28.8333 | 29.2833 | 29.2833 | -0.7 (-2.33%) | 12,363,414 |
| 22 Nov 2016 | CNY | 27.9583 | 30.625 | 27.125 | 29.9833 | 29.9833 | +2.067 (+7.40%) | 10,704,717 |
| 21 Nov 2016 | CNY | 27.9583 | 29.4833 | 27.65 | 27.9167 | 27.9167 | -0.733 (-2.56%) | 13,324,148 |
| 18 Nov 2016 | CNY | 26.8083 | 29.525 | 26.8083 | 28.65 | 28.65 | +1.808 (+6.74%) | 12,298,708 |
| 17 Nov 2016 | CNY | 26.7917 | 27.275 | 26.05 | 26.8417 | 26.8417 | -0.158 (-0.59%) | 4,519,302 |
| 16 Nov 2016 | CNY | 27.3917 | 27.9083 | 26.3167 | 27 | 27 | -0.383 (-1.40%) | 5,439,814 |
| 15 Nov 2016 | CNY | 27.5417 | 27.7917 | 26.8333 | 27.3833 | 27.3833 | -0.533 (-1.91%) | 5,289,273 |
| 14 Nov 2016 | CNY | 26.5833 | 28.3167 | 26.2583 | 27.9167 | 27.9167 | +1.5 (+5.68%) | 11,950,234 |
| 11 Nov 2016 | CNY | 27.3333 | 27.4 | 26.05 | 26.4167 | 26.4167 | -0.225 (-0.84%) | 10,963,524 |
| 10 Nov 2016 | CNY | 24.4167 | 26.6417 | 24.3333 | 26.6417 | 26.6417 | +2.425 (+10.01%) | 11,581,760 |
| 9 Nov 2016 | CNY | 24.4167 | 24.9167 | 23.6083 | 24.2167 | 24.2167 | -0.158 (-0.65%) | 4,943,982 |
| 8 Nov 2016 | CNY | 24.3083 | 24.6667 | 24.0833 | 24.375 | 24.375 | +0.05 (+0.21%) | 3,503,496 |
| 7 Nov 2016 | CNY | 24.6583 | 25.4 | 24.0833 | 24.325 | 24.325 | -0.175 (-0.71%) | 5,886,519 |
