| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2016 | CNY | 50.4889 | 50.7111 | 46.8111 | 46.8333 | 46.8333 | -3.211 (-6.42%) | 13,759,057 |
| 7 Dec 2016 | CNY | 50.9333 | 51.4722 | 50 | 50.0445 | 50.0445 | -0.8 (-1.57%) | 6,711,314 |
| 6 Dec 2016 | CNY | 48.8889 | 52.2222 | 48.8889 | 50.8444 | 50.8444 | -2.156 (-4.07%) | 6,615,700 |
| 5 Dec 2016 | CNY | 58.8389 | 60 | 53 | 53 | 53 | -5.889 (-10.00%) | 5,473,458 |
| 2 Dec 2016 | CNY | 62.2167 | 64.2333 | 58.8889 | 58.8889 | 58.8889 | -3.428 (-5.50%) | 7,388,049 |
| 1 Dec 2016 | CNY | 60.0167 | 64.7278 | 58.0833 | 62.3167 | 62.3167 | +2.317 (+3.86%) | 11,540,377 |
| 30 Nov 2016 | CNY | 57.5056 | 61.1111 | 57.5056 | 60 | 60 | +0.106 (+0.18%) | 6,348,079 |
| 29 Nov 2016 | CNY | 62.7778 | 63.2167 | 59.8944 | 59.8944 | 59.8944 | -6.656 (-10.00%) | 7,445,784 |
| 28 Nov 2016 | CNY | 72.4667 | 74 | 66.55 | 66.55 | 66.55 | -7.394 (-10.00%) | 13,897,711 |
| 25 Nov 2016 | CNY | 65.2333 | 73.9444 | 64.3 | 73.9444 | 73.9444 | +6.722 (+10.00%) | 10,398,387 |
| 24 Nov 2016 | CNY | 59.8889 | 67.2222 | 57.5556 | 67.2222 | 67.2222 | +6.111 (+10.00%) | 14,279,227 |
| 23 Nov 2016 | CNY | 59.4444 | 63.8833 | 56.8167 | 61.1111 | 61.1111 | -0.167 (-0.27%) | 12,299,630 |
| 22 Nov 2016 | CNY | 60 | 66.05 | 59.2333 | 61.2778 | 61.2778 | +0.167 (+0.27%) | 11,429,614 |
| 21 Nov 2016 | CNY | 60.5556 | 63.2667 | 58.7667 | 61.1111 | 61.1111 | +0.2 (+0.33%) | 11,093,905 |
| 18 Nov 2016 | CNY | 55.5611 | 60.9111 | 53.3333 | 60.9111 | 60.9111 | +5.539 (+10.00%) | 12,764,185 |
| 17 Nov 2016 | CNY | 50.2778 | 55.3722 | 50.2778 | 55.3722 | 55.3722 | +5.033 (+10.00%) | 11,409,463 |
| 16 Nov 2016 | CNY | 53.2222 | 54.3833 | 50.2778 | 50.3389 | 50.3389 | -2.994 (-5.61%) | 6,562,245 |
| 15 Nov 2016 | CNY | 48.9 | 53.5278 | 48.9 | 53.3333 | 53.3333 | +3.889 (+7.87%) | 9,531,858 |
| 14 Nov 2016 | CNY | 45.0278 | 49.4444 | 45.0278 | 49.4444 | 49.4444 | +4.211 (+9.31%) | 8,556,769 |
| 11 Nov 2016 | CNY | 45.9444 | 46.1111 | 44.9333 | 45.2333 | 45.2333 | -0.683 (-1.49%) | 2,873,061 |
| 10 Nov 2016 | CNY | 44.5167 | 46.0445 | 44.5167 | 45.9167 | 45.9167 | +1.5 (+3.38%) | 4,265,191 |
| 9 Nov 2016 | CNY | 45.0556 | 45.2556 | 43.6111 | 44.4167 | 44.4167 | -0.944 (-2.08%) | 2,961,203 |
| 8 Nov 2016 | CNY | 46 | 46.0833 | 44.7833 | 45.3611 | 45.3611 | -0.4 (-0.87%) | 2,689,205 |
| 7 Nov 2016 | CNY | 44.5556 | 46.0889 | 44.5278 | 45.7611 | 45.7611 | +1.1 (+2.46%) | 3,693,927 |
| 4 Nov 2016 | CNY | 44.0833 | 45.55 | 44.0833 | 44.6611 | 44.6611 | +0.244 (+0.55%) | 3,600,304 |
| 3 Nov 2016 | CNY | 42.95 | 44.7778 | 42.8889 | 44.4167 | 44.4167 | +1.089 (+2.51%) | 4,000,030 |
| 2 Nov 2016 | CNY | 44.35 | 44.5833 | 43.3278 | 43.3278 | 43.3278 | -0.989 (-2.23%) | 1,679,124 |
| 1 Nov 2016 | CNY | 42.7278 | 44.6111 | 42.7278 | 44.3167 | 44.3167 | +1.233 (+2.86%) | 1,920,409 |
| 31 Oct 2016 | CNY | 43.3056 | 43.3056 | 42.6667 | 43.0833 | 43.0833 | -0.383 (-0.88%) | 1,101,882 |
| 28 Oct 2016 | CNY | 44.3889 | 44.5389 | 43.4333 | 43.4667 | 43.4667 | -0.978 (-2.20%) | 1,376,911 |
