| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2016 | CNY | 40.4471 | 42.0588 | 39.4118 | 40.1765 | 40.1765 | -0.876 (-2.13%) | 9,322,023 |
| 21 Nov 2016 | CNY | 38.7059 | 41.1706 | 37.8824 | 41.0529 | 41.0529 | +1.812 (+4.62%) | 12,529,362 |
| 18 Nov 2016 | CNY | 40.1059 | 40.7059 | 39.1765 | 39.2412 | 39.2412 | -1.388 (-3.42%) | 8,358,687 |
| 17 Nov 2016 | CNY | 40.9529 | 42.5765 | 39.8706 | 40.6294 | 40.6294 | -1.135 (-2.72%) | 11,131,501 |
| 16 Nov 2016 | CNY | 40.3 | 42.2824 | 39.5353 | 41.7647 | 41.7647 | +1.465 (+3.63%) | 10,804,045 |
| 15 Nov 2016 | CNY | 43.5294 | 43.5294 | 38.2353 | 40.3 | 40.3 | -0.618 (-1.51%) | 11,544,536 |
| 14 Nov 2016 | CNY | 38.4706 | 40.9177 | 38.3941 | 40.9177 | 40.9177 | +3.718 (+9.99%) | 3,165,172 |
| 11 Nov 2016 | CNY | 33.9294 | 37.2 | 33.8177 | 37.2 | 37.2 | +3.382 (+10.00%) | 7,579,249 |
| 10 Nov 2016 | CNY | 33.5294 | 33.9882 | 33.3941 | 33.8177 | 33.8177 | +0.459 (+1.38%) | 5,178,456 |
| 9 Nov 2016 | CNY | 34.1118 | 34.3235 | 32.5882 | 33.3588 | 33.3588 | -0.741 (-2.17%) | 5,148,023 |
| 8 Nov 2016 | CNY | 35.3824 | 35.3824 | 33.8294 | 34.1 | 34.1 | +0.406 (+1.20%) | 5,893,075 |
| 7 Nov 2016 | CNY | 34.2177 | 34.5177 | 33.3412 | 33.6941 | 33.6941 | -0.512 (-1.50%) | 4,588,655 |
| 4 Nov 2016 | CNY | 33.8706 | 35.2177 | 33 | 34.2059 | 34.2059 | +0.441 (+1.31%) | 6,414,207 |
| 3 Nov 2016 | CNY | 32.4177 | 34.2471 | 32.1765 | 33.7647 | 33.7647 | +1.276 (+3.93%) | 7,321,257 |
| 2 Nov 2016 | CNY | 32.3824 | 33.2118 | 32.0765 | 32.4882 | 32.4882 | +0.188 (+0.58%) | 5,338,051 |
| 1 Nov 2016 | CNY | 31.7412 | 32.3471 | 31.3529 | 32.3 | 32.3 | +0.929 (+2.96%) | 5,009,238 |
| 31 Oct 2016 | CNY | 31.6765 | 31.7294 | 31.0647 | 31.3706 | 31.3706 | -0.035 (-0.11%) | 3,667,178 |
| 28 Oct 2016 | CNY | 32.2765 | 32.6294 | 30.9765 | 31.4059 | 31.4059 | -0.806 (-2.50%) | 4,355,740 |
| 27 Oct 2016 | CNY | 33.4118 | 33.4118 | 31.8529 | 32.2118 | 32.2118 | -0.765 (-2.32%) | 5,603,609 |
| 26 Oct 2016 | CNY | 32.1177 | 34.4118 | 32.0118 | 32.9765 | 32.9765 | +0.771 (+2.39%) | 8,421,218 |
| 25 Oct 2016 | CNY | 32.0471 | 32.6294 | 31.6471 | 32.2059 | 32.2059 | +0.547 (+1.73%) | 5,814,579 |
| 24 Oct 2016 | CNY | 31.9294 | 33.4706 | 31.3765 | 31.6588 | 31.6588 | -0.176 (-0.55%) | 7,479,938 |
| 21 Oct 2016 | CNY | 30.5882 | 32.3412 | 30.2706 | 31.8353 | 31.8353 | +1.623 (+5.37%) | 9,033,351 |
| 20 Oct 2016 | CNY | 30.5941 | 30.7941 | 30.1471 | 30.2118 | 30.2118 | -0.582 (-1.89%) | 3,281,436 |
| 19 Oct 2016 | CNY | 30.9353 | 31.4706 | 30.5941 | 30.7941 | 30.7941 | -0.141 (-0.46%) | 4,374,338 |
| 18 Oct 2016 | CNY | 30.5824 | 31.4647 | 30.5471 | 30.9353 | 30.9353 | +0.418 (+1.37%) | 4,592,466 |
| 17 Oct 2016 | CNY | 30.7059 | 31.1647 | 30.1177 | 30.5177 | 30.5177 | -0.135 (-0.44%) | 4,529,457 |
| 14 Oct 2016 | CNY | 31.4059 | 31.7471 | 30.3118 | 30.6529 | 30.6529 | -0.653 (-2.09%) | 4,447,077 |
| 13 Oct 2016 | CNY | 30.6882 | 32.9177 | 30.4706 | 31.3059 | 31.3059 | +0.671 (+2.19%) | 6,091,220 |
| 12 Oct 2016 | CNY | 30.7588 | 30.9235 | 29.9353 | 30.6353 | 30.6353 | -0.088 (-0.29%) | 3,254,898 |
