| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2016 | CNY | 25.3938 | 26.1063 | 25 | 25.5125 | 25.5125 | +0.25 (+0.99%) | 3,711,598 |
| 23 Nov 2016 | CNY | 25.5875 | 26.175 | 25.0188 | 25.2625 | 25.2625 | -0.325 (-1.27%) | 4,582,576 |
| 22 Nov 2016 | CNY | 25.1063 | 25.6188 | 24.8438 | 25.5875 | 25.5875 | +0.5 (+1.99%) | 4,744,216 |
| 21 Nov 2016 | CNY | 24.0563 | 25.2438 | 23.9875 | 25.0875 | 25.0875 | +0.9 (+3.72%) | 4,587,427 |
| 18 Nov 2016 | CNY | 23.7875 | 24.45 | 23.7563 | 24.1875 | 24.1875 | +0.412 (+1.74%) | 3,073,756 |
| 17 Nov 2016 | CNY | 24.125 | 24.175 | 23.4438 | 23.775 | 23.775 | -0.319 (-1.32%) | 2,414,132 |
| 16 Nov 2016 | CNY | 24.6188 | 24.625 | 24.05 | 24.0938 | 24.0938 | -0.331 (-1.36%) | 2,825,969 |
| 15 Nov 2016 | CNY | 24.725 | 24.7375 | 24.075 | 24.425 | 24.425 | -0.244 (-0.99%) | 3,368,449 |
| 14 Nov 2016 | CNY | 24.5313 | 25.3125 | 24.2625 | 24.6688 | 24.6688 | +0.287 (+1.18%) | 4,968,900 |
| 11 Nov 2016 | CNY | 24.3688 | 24.675 | 24.0813 | 24.3813 | 24.3813 | +0.037 (+0.15%) | 3,663,416 |
| 10 Nov 2016 | CNY | 23.6563 | 24.3563 | 23.6563 | 24.3438 | 24.3438 | +0.688 (+2.91%) | 4,885,780 |
| 9 Nov 2016 | CNY | 23.875 | 23.9688 | 23.1375 | 23.6563 | 23.6563 | -0.094 (-0.39%) | 4,286,716 |
| 8 Nov 2016 | CNY | 23.1563 | 23.9313 | 23.0438 | 23.75 | 23.75 | +0.594 (+2.56%) | 4,691,998 |
| 7 Nov 2016 | CNY | 23.5063 | 23.625 | 22.7063 | 23.1563 | 23.1563 | -0.381 (-1.62%) | 4,648,984 |
| 4 Nov 2016 | CNY | 23.1938 | 23.675 | 22.9375 | 23.5375 | 23.5375 | +0.344 (+1.48%) | 5,709,980 |
| 3 Nov 2016 | CNY | 22.4063 | 23.425 | 22.2813 | 23.1938 | 23.1938 | +0.912 (+4.10%) | 6,076,329 |
| 2 Nov 2016 | CNY | 22.5688 | 22.675 | 22.2813 | 22.2813 | 22.2813 | -0.281 (-1.25%) | 2,720,800 |
| 1 Nov 2016 | CNY | 22.0938 | 22.6813 | 21.9375 | 22.5625 | 22.5625 | +0.512 (+2.32%) | 3,642,974 |
| 31 Oct 2016 | CNY | 21.7063 | 22.0563 | 21.7063 | 22.05 | 22.05 | +0.175 (+0.80%) | 1,268,734 |
| 28 Oct 2016 | CNY | 22.1875 | 22.2688 | 21.7 | 21.875 | 21.875 | -0.287 (-1.30%) | 2,888,516 |
| 27 Oct 2016 | CNY | 22.1563 | 22.425 | 22 | 22.1625 | 22.1625 | -0.05 (-0.23%) | 2,003,547 |
| 26 Oct 2016 | CNY | 22.5 | 22.6063 | 22.1125 | 22.2125 | 22.2125 | -0.494 (-2.17%) | 4,488,891 |
| 25 Oct 2016 | CNY | 22.375 | 23.4313 | 22.2688 | 22.7063 | 22.7063 | +0.338 (+1.51%) | 9,524,616 |
| 24 Oct 2016 | CNY | 22.175 | 22.4125 | 22 | 22.3688 | 22.3688 | +0.237 (+1.07%) | 2,464,310 |
| 21 Oct 2016 | CNY | 22.1438 | 22.2313 | 21.5563 | 22.1313 | 22.1313 | -0.056 (-0.25%) | 3,434,907 |
| 20 Oct 2016 | CNY | 22.0938 | 22.4 | 21.975 | 22.1875 | 22.1875 | -0.025 (-0.11%) | 3,391,408 |
| 19 Oct 2016 | CNY | 22.2313 | 22.5 | 22.2 | 22.2125 | 22.2125 | -0.15 (-0.67%) | 2,683,040 |
| 18 Oct 2016 | CNY | 22.2813 | 22.425 | 21.9813 | 22.3625 | 22.3625 | +0.163 (+0.73%) | 2,922,464 |
| 17 Oct 2016 | CNY | 22.1188 | 22.6438 | 21.9188 | 22.2 | 22.2 | -0.006 (-0.03%) | 4,991,809 |
| 14 Oct 2016 | CNY | 22.25 | 22.4063 | 21.7875 | 22.2063 | 22.2063 | -0.231 (-1.03%) | 4,341,768 |
