| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2016 | CNY | 28.5897 | 30.1197 | 28.4402 | 30.1197 | 30.1197 | +1.278 (+4.43%) | 4,508,908 |
| 29 Nov 2016 | CNY | 29.3547 | 29.4915 | 28.8419 | 28.8419 | 28.8419 | -0.538 (-1.83%) | 2,398,972 |
| 28 Nov 2016 | CNY | 28.8932 | 29.5812 | 28.4188 | 29.3803 | 29.3803 | +0.487 (+1.69%) | 2,895,579 |
| 25 Nov 2016 | CNY | 28.7564 | 29.0727 | 28.0171 | 28.8932 | 28.8932 | +0.013 (+0.04%) | 2,965,510 |
| 24 Nov 2016 | CNY | 28.9316 | 29.1795 | 28.3462 | 28.8803 | 28.8803 | -0.12 (-0.41%) | 2,912,190 |
| 23 Nov 2016 | CNY | 28.3376 | 29.2521 | 28.3333 | 29 | 29 | +0.367 (+1.28%) | 5,491,404 |
| 22 Nov 2016 | CNY | 27.0342 | 28.6325 | 26.6667 | 28.6325 | 28.6325 | +1.543 (+5.70%) | 5,553,472 |
| 21 Nov 2016 | CNY | 27.3504 | 27.3718 | 26.7094 | 27.0897 | 27.0897 | -0.175 (-0.64%) | 2,370,649 |
| 18 Nov 2016 | CNY | 27.2222 | 27.4701 | 26.9701 | 27.265 | 27.265 | +0.034 (+0.13%) | 1,581,666 |
| 17 Nov 2016 | CNY | 27.2308 | 27.4103 | 26.7949 | 27.2308 | 27.2308 | -0.184 (-0.67%) | 1,713,453 |
| 16 Nov 2016 | CNY | 27.6624 | 27.765 | 27.3932 | 27.4145 | 27.4145 | -0.244 (-0.88%) | 1,875,116 |
| 15 Nov 2016 | CNY | 27.4615 | 27.7222 | 27.1581 | 27.6581 | 27.6581 | +0.094 (+0.34%) | 1,667,011 |
| 14 Nov 2016 | CNY | 27.1667 | 28.0086 | 27.1496 | 27.5641 | 27.5641 | +0.252 (+0.92%) | 3,545,659 |
| 11 Nov 2016 | CNY | 26.7308 | 27.5556 | 26.7308 | 27.312 | 27.312 | +0.598 (+2.24%) | 3,702,895 |
| 10 Nov 2016 | CNY | 26.4145 | 27.0086 | 26.3333 | 26.7137 | 26.7137 | +0.551 (+2.11%) | 2,448,435 |
| 9 Nov 2016 | CNY | 26.7222 | 26.9017 | 25.8889 | 26.1624 | 26.1624 | -0.632 (-2.36%) | 2,714,320 |
| 8 Nov 2016 | CNY | 26.8376 | 26.9872 | 26.6667 | 26.7949 | 26.7949 | -0.004 (-0.02%) | 1,395,608 |
| 7 Nov 2016 | CNY | 26.6581 | 27.0812 | 26.547 | 26.7991 | 26.7991 | -0.115 (-0.43%) | 1,561,694 |
| 4 Nov 2016 | CNY | 27.1368 | 27.3504 | 26.6624 | 26.9145 | 26.9145 | -0.329 (-1.21%) | 2,856,211 |
| 3 Nov 2016 | CNY | 27.4017 | 27.7692 | 27.0513 | 27.2436 | 27.2436 | -0.299 (-1.09%) | 3,603,459 |
| 2 Nov 2016 | CNY | 27.094 | 27.9915 | 26.9444 | 27.5427 | 27.5427 | +0.449 (+1.66%) | 4,410,633 |
| 1 Nov 2016 | CNY | 26.8419 | 27.265 | 26.6453 | 27.094 | 27.094 | +0.094 (+0.35%) | 3,084,120 |
| 31 Oct 2016 | CNY | 26.047 | 27.1453 | 26.047 | 27 | 27 | +0.953 (+3.66%) | 4,446,706 |
| 28 Oct 2016 | CNY | 25.7265 | 26.1966 | 25.7265 | 26.047 | 26.047 | +0.192 (+0.74%) | 2,289,179 |
| 27 Oct 2016 | CNY | 26 | 26.0684 | 25.4316 | 25.8547 | 25.8547 | -0.107 (-0.41%) | 1,974,931 |
| 26 Oct 2016 | CNY | 25.8504 | 26.4444 | 25.7521 | 25.9615 | 25.9615 | +0.175 (+0.68%) | 2,387,962 |
| 25 Oct 2016 | CNY | 26.1795 | 26.4786 | 25.5556 | 25.7863 | 25.7863 | -0.44 (-1.68%) | 3,365,980 |
| 24 Oct 2016 | CNY | 26.2094 | 26.7094 | 26.0684 | 26.2265 | 26.2265 | -0.056 (-0.21%) | 2,203,170 |
| 21 Oct 2016 | CNY | 26.5043 | 27.1966 | 26.2821 | 26.2821 | 26.2821 | -0.222 (-0.84%) | 4,085,408 |
| 20 Oct 2016 | CNY | 26.5043 | 26.8291 | 26.3248 | 26.5043 | 26.5043 | -0.184 (-0.69%) | 2,084,074 |
